Australia markets closed

Centuria Capital Group (CNI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.75000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.76001.78001.75001.75001.75002,402,133
27 Mar 20241.76001.78001.75001.75001.75002,410,653
26 Mar 20241.78501.78501.74001.75001.75001,038,480
25 Mar 20241.79501.79501.75751.79001.7900450,283
24 Mar 20241.81001.81751.79001.80001.8000384,614
21 Mar 20241.83001.84501.80001.81001.8100604,033
20 Mar 20241.83501.85501.80001.80501.80501,739,984
19 Mar 20241.80001.81501.78251.80001.8000554,784
18 Mar 20241.80001.80001.77501.78501.7850536,296
17 Mar 20241.78501.80001.78001.80001.8000514,319
14 Mar 20241.69501.79501.69501.79001.79001,678,542
13 Mar 20241.71001.73001.70001.72001.72001,099,272
12 Mar 20241.72001.73501.70501.72001.7200763,931
11 Mar 20241.67001.72001.67001.70001.7000523,322
10 Mar 20241.67001.69001.65501.67001.6700509,029
07 Mar 20241.68501.71501.67501.69001.69001,071,377
06 Mar 20241.68001.68501.64501.67501.6750940,096
05 Mar 20241.64001.67001.61501.65501.6550722,478
04 Mar 20241.68001.68001.63501.64501.6450515,595
03 Mar 20241.69001.70251.66001.66001.6600442,487
29 Feb 20241.64501.66001.60001.66001.6600913,552
28 Feb 20241.55501.63501.55001.62001.62001,884,075
27 Feb 20241.53001.55501.52001.55501.5550911,675
26 Feb 20241.55001.55501.51501.52001.5200787,384
25 Feb 20241.59501.59501.52501.55001.5500819,298
22 Feb 20241.58501.59751.55001.56501.56501,090,489
21 Feb 20241.64001.65001.56001.57001.5700884,969
20 Feb 20241.74501.75001.63501.63501.63501,331,829
19 Feb 20241.74001.76501.72001.74001.7400999,603
18 Feb 20241.82501.82501.73501.73501.7350731,579
15 Feb 20241.83001.85251.81001.81501.81501,093,540
14 Feb 20241.73501.79001.72001.79001.79001,326,718
13 Feb 20241.66001.74001.66001.71501.7150927,383
12 Feb 20241.74001.78001.73001.76001.7600944,079
11 Feb 20241.69501.72501.69001.72001.7200835,131
08 Feb 20241.69001.71251.68001.70001.7000710,831
07 Feb 20241.67001.68251.66001.68001.6800342,048
06 Feb 20241.64001.68501.63001.65501.6550657,925
05 Feb 20241.62001.63251.61001.61501.6150788,917
04 Feb 20241.64001.66751.62501.64001.6400562,586
01 Feb 20241.67001.72501.67001.68001.6800798,769
31 Jan 20241.64501.67251.62001.65501.65501,003,504
30 Jan 20241.69001.74001.69001.73001.73001,270,567
29 Jan 20241.68001.70251.67751.70001.7000830,124
28 Jan 20241.63501.65751.62501.65501.6550610,298
24 Jan 20241.63001.63501.61001.61001.6100793,368
23 Jan 20241.63001.63501.61501.62501.6250889,176
22 Jan 20241.62001.63501.61501.62001.6200688,662
21 Jan 20241.60501.62501.60501.62501.6250633,024
18 Jan 20241.60001.63501.59001.60001.6000671,126
17 Jan 20241.61501.62251.59001.59501.5950734,556
16 Jan 20241.66001.67001.63501.63501.6350593,976
15 Jan 20241.70001.70001.66001.66501.6650538,908
14 Jan 20241.68501.71001.68501.70251.702573,894
11 Jan 20241.71501.73501.69501.71501.7150631,996
10 Jan 20241.73501.73501.68751.72501.7250642,315
09 Jan 20241.71501.73501.69001.72001.72001,097,616
08 Jan 20241.69001.70501.67501.69001.6900510,519
07 Jan 20241.65501.67001.63501.65001.6500634,240
04 Jan 20241.65001.67501.64501.67001.6700763,858
03 Jan 20241.64001.66501.63251.65001.65001,358,872
02 Jan 20241.73501.73501.65501.65501.6550650,017
01 Jan 20241.76001.76501.72251.74001.7400372,825
28 Dec 20231.79001.79001.75501.75501.7550377,055
27 Dec 20231.78501.79001.74001.78001.78001,102,898
27 Dec 20230.05 Dividend
26 Dec 20231.76001.79751.75501.78001.7300796,655
21 Dec 20231.75001.75501.72001.73501.6863590,727
20 Dec 20231.71501.75501.70001.74001.69111,658,170
19 Dec 20231.71001.75001.70001.73501.68631,662,193
18 Dec 20231.65001.72001.65001.71001.66201,667,704
17 Dec 20231.65501.69001.64001.68001.6328989,046
14 Dec 20231.74501.74501.66001.66001.61343,283,548
13 Dec 20231.65001.72501.62501.72001.67171,821,926
12 Dec 20231.56501.59001.55001.57501.5308864,171
11 Dec 20231.55501.57251.54001.56001.51621,051,532
10 Dec 20231.59501.59501.55001.56001.51621,145,596
07 Dec 20231.62001.62501.55501.59501.55021,401,133
06 Dec 20231.56501.65001.55001.65001.60372,419,145
05 Dec 20231.48501.55001.47501.55001.50651,910,066
04 Dec 20231.47001.47751.45501.47501.43361,015,178
03 Dec 20231.46501.48751.45001.47501.43361,064,779
30 Nov 20231.45501.46501.42501.43501.3947596,201
29 Nov 20231.47001.47001.43001.46501.42381,534,394
28 Nov 20231.40501.46001.40501.45001.40931,088,006
27 Nov 20231.35001.41001.35001.40501.3655890,356
26 Nov 20231.42501.42501.36001.36001.3218877,748
23 Nov 20231.41001.41001.39751.40001.3607186,396
22 Nov 20231.42001.42501.40001.40001.3607786,160
21 Nov 20231.45001.45001.41001.42001.3801950,034
20 Nov 20231.43001.49001.41751.45001.40932,306,283
19 Nov 20231.41501.44501.41001.43501.39471,370,904
16 Nov 20231.39001.41501.37251.40501.36551,134,798
15 Nov 20231.41501.42501.36251.36501.32671,149,251
14 Nov 20231.34501.42501.34501.41001.37041,857,323
13 Nov 20231.23501.27001.23251.26501.22951,387,761
12 Nov 20231.23501.24001.20501.22001.18572,500,906
09 Nov 20231.25501.25501.21251.23001.19541,196,366
08 Nov 20231.25001.26001.23001.25501.21971,941,417
07 Nov 20231.28001.28001.23501.24501.21002,008,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...