Centuria Capital Group (CNI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.9950 | 2.0400 | 1.9850 | 2.0200 | 2.0200 | 2,913,547 |
| 03 Feb 2023 | 1.9950 | 2.0400 | 1.9850 | 2.0200 | 2.0200 | 2,929,339 |
| 02 Feb 2023 | 1.8900 | 1.9400 | 1.8750 | 1.9350 | 1.9350 | 1,577,086 |
| 01 Feb 2023 | 1.8900 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 975,943 |
| 31 Jan 2023 | 1.9100 | 1.9225 | 1.8600 | 1.8650 | 1.8650 | 763,661 |
| 30 Jan 2023 | 1.8800 | 1.9150 | 1.8800 | 1.9000 | 1.9000 | 382,545 |
| 27 Jan 2023 | 1.8800 | 1.8900 | 1.8650 | 1.8800 | 1.8800 | 433,944 |
| 25 Jan 2023 | 1.8650 | 1.8850 | 1.8550 | 1.8650 | 1.8650 | 769,359 |
| 24 Jan 2023 | 1.8600 | 1.8700 | 1.8275 | 1.8650 | 1.8650 | 1,077,434 |
| 23 Jan 2023 | 1.8200 | 1.8450 | 1.8125 | 1.8400 | 1.8400 | 1,333,437 |
| 20 Jan 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 1,024,146 |
| 19 Jan 2023 | 1.9000 | 1.9000 | 1.8450 | 1.8550 | 1.8550 | 591,327 |
| 18 Jan 2023 | 1.8800 | 1.8800 | 1.8525 | 1.8800 | 1.8800 | 390,253 |
| 17 Jan 2023 | 1.8750 | 1.9075 | 1.8700 | 1.8700 | 1.8700 | 731,599 |
| 16 Jan 2023 | 1.8550 | 1.8850 | 1.8500 | 1.8850 | 1.8850 | 783,476 |
| 13 Jan 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8450 | 1.8450 | 602,153 |
| 12 Jan 2023 | 1.8900 | 1.8900 | 1.8450 | 1.8500 | 1.8500 | 731,387 |
| 11 Jan 2023 | 1.7650 | 1.8225 | 1.7650 | 1.8050 | 1.8050 | 869,345 |
| 10 Jan 2023 | 1.7750 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 719,366 |
| 09 Jan 2023 | 1.7500 | 1.7775 | 1.7400 | 1.7700 | 1.7700 | 463,345 |
| 06 Jan 2023 | 1.7450 | 1.7450 | 1.7100 | 1.7150 | 1.7150 | 595,754 |
| 05 Jan 2023 | 1.7000 | 1.7750 | 1.6950 | 1.7600 | 1.7600 | 1,048,652 |
| 04 Jan 2023 | 1.7050 | 1.7050 | 1.6675 | 1.6900 | 1.6900 | 1,648,246 |
| 03 Jan 2023 | 1.7200 | 1.7200 | 1.6650 | 1.6750 | 1.6750 | 568,263 |
| 30 Dec 2022 | 1.7250 | 1.7300 | 1.6900 | 1.7050 | 1.7050 | 773,234 |
| 29 Dec 2022 | 1.7000 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 1,325,423 |
| 29 Dec 2022 | 0.058 Dividend | |||||
| 28 Dec 2022 | 1.7750 | 1.7925 | 1.7550 | 1.7600 | 1.7020 | 1,183,974 |
| 23 Dec 2022 | 1.7000 | 1.7850 | 1.7000 | 1.7800 | 1.7213 | 1,169,776 |
| 22 Dec 2022 | 1.7500 | 1.7650 | 1.7300 | 1.7400 | 1.6827 | 1,039,962 |
| 21 Dec 2022 | 1.6800 | 1.7550 | 1.6800 | 1.7200 | 1.6633 | 1,426,410 |
| 20 Dec 2022 | 1.7200 | 1.7350 | 1.6450 | 1.6450 | 1.5908 | 2,023,400 |
| 19 Dec 2022 | 1.7150 | 1.7425 | 1.7100 | 1.7200 | 1.6633 | 1,110,842 |
| 16 Dec 2022 | 1.7250 | 1.7425 | 1.7075 | 1.7200 | 1.6633 | 1,971,825 |
| 15 Dec 2022 | 1.7750 | 1.7975 | 1.7400 | 1.7400 | 1.6827 | 2,302,810 |
| 14 Dec 2022 | 1.8400 | 1.8550 | 1.7950 | 1.8000 | 1.7407 | 956,811 |
| 13 Dec 2022 | 1.7600 | 1.7850 | 1.7450 | 1.7850 | 1.7262 | 1,490,485 |
| 12 Dec 2022 | 1.7500 | 1.7725 | 1.7300 | 1.7600 | 1.7020 | 1,127,785 |
| 09 Dec 2022 | 1.7700 | 1.7700 | 1.7350 | 1.7600 | 1.7020 | 1,140,759 |
| 08 Dec 2022 | 1.8150 | 1.8200 | 1.7450 | 1.7550 | 1.6972 | 856,975 |
| 07 Dec 2022 | 1.7600 | 1.7700 | 1.7525 | 1.7600 | 1.7020 | 1,105,428 |
| 06 Dec 2022 | 1.8200 | 1.8250 | 1.7850 | 1.7850 | 1.7262 | 800,743 |
| 05 Dec 2022 | 1.8200 | 1.8400 | 1.8200 | 1.8250 | 1.7649 | 420,877 |
| 02 Dec 2022 | 1.8500 | 1.8550 | 1.8150 | 1.8300 | 1.7697 | 3,230,640 |
| 01 Dec 2022 | 1.8900 | 1.9025 | 1.8400 | 1.8500 | 1.7890 | 969,082 |
| 30 Nov 2022 | 1.8850 | 1.9000 | 1.8500 | 1.8500 | 1.7890 | 2,130,994 |
| 29 Nov 2022 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | 1.8180 | 800,625 |
| 28 Nov 2022 | 1.8900 | 1.8900 | 1.8650 | 1.8900 | 1.8277 | 431,378 |
| 25 Nov 2022 | 1.8550 | 1.8900 | 1.8450 | 1.8700 | 1.8084 | 752,334 |
| 24 Nov 2022 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.7794 | 862,229 |
| 23 Nov 2022 | 1.8600 | 1.8700 | 1.8400 | 1.8500 | 1.7890 | 1,117,204 |
| 22 Nov 2022 | 1.8900 | 1.8900 | 1.8350 | 1.8500 | 1.7890 | 1,130,837 |
| 21 Nov 2022 | 1.8800 | 1.8850 | 1.8600 | 1.8700 | 1.8084 | 1,015,015 |
| 18 Nov 2022 | 1.8250 | 1.8650 | 1.8050 | 1.8500 | 1.7890 | 1,264,992 |
| 17 Nov 2022 | 1.7600 | 1.8200 | 1.7300 | 1.8200 | 1.7600 | 1,485,456 |
| 16 Nov 2022 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.7407 | 1,219,778 |
| 15 Nov 2022 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.7407 | 1,174,701 |
| 14 Nov 2022 | 1.8200 | 1.8450 | 1.7650 | 1.7700 | 1.7117 | 1,604,293 |
| 11 Nov 2022 | 1.7900 | 1.8750 | 1.7700 | 1.8000 | 1.7407 | 1,693,729 |
| 10 Nov 2022 | 1.6850 | 1.7000 | 1.6650 | 1.7000 | 1.6440 | 762,833 |
| 09 Nov 2022 | 1.7000 | 1.7125 | 1.6750 | 1.7000 | 1.6440 | 1,161,980 |
| 08 Nov 2022 | 1.6700 | 1.7200 | 1.6225 | 1.6650 | 1.6101 | 1,273,677 |
| 07 Nov 2022 | 1.6750 | 1.6900 | 1.6600 | 1.6700 | 1.6150 | 846,349 |
| 04 Nov 2022 | 1.6400 | 1.6700 | 1.6150 | 1.6600 | 1.6053 | 1,080,280 |
| 03 Nov 2022 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.5860 | 711,857 |
| 02 Nov 2022 | 1.7400 | 1.7400 | 1.7050 | 1.7400 | 1.6827 | 1,204,316 |
| 01 Nov 2022 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.6923 | 1,399,103 |
| 31 Oct 2022 | 1.6600 | 1.6850 | 1.6450 | 1.6850 | 1.6295 | 1,183,040 |
| 28 Oct 2022 | 1.6200 | 1.6450 | 1.6050 | 1.6350 | 1.5811 | 1,159,472 |
| 27 Oct 2022 | 1.6250 | 1.6500 | 1.6100 | 1.6200 | 1.5666 | 2,067,447 |
| 26 Oct 2022 | 1.5600 | 1.6050 | 1.5450 | 1.6050 | 1.5521 | 2,521,783 |
| 25 Oct 2022 | 1.5400 | 1.5600 | 1.5250 | 1.5600 | 1.5086 | 550,264 |
| 24 Oct 2022 | 1.5350 | 1.5600 | 1.5275 | 1.5350 | 1.4844 | 600,491 |
| 21 Oct 2022 | 1.5250 | 1.5600 | 1.5100 | 1.5100 | 1.4602 | 836,456 |
| 20 Oct 2022 | 1.6150 | 1.6200 | 1.5425 | 1.5500 | 1.4989 | 1,450,124 |
| 19 Oct 2022 | 1.6000 | 1.6850 | 1.6000 | 1.6300 | 1.5763 | 1,630,169 |
| 18 Oct 2022 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.5569 | 1,593,366 |
| 17 Oct 2022 | 1.5200 | 1.5750 | 1.5100 | 1.5550 | 1.5038 | 802,374 |
| 14 Oct 2022 | 1.5500 | 1.5550 | 1.5200 | 1.5450 | 1.4941 | 1,267,976 |
| 13 Oct 2022 | 1.4950 | 1.5150 | 1.4850 | 1.5000 | 1.4506 | 915,487 |
| 12 Oct 2022 | 1.5050 | 1.5200 | 1.4900 | 1.5050 | 1.4554 | 1,002,710 |
| 11 Oct 2022 | 1.5100 | 1.5250 | 1.4875 | 1.5150 | 1.4651 | 1,769,918 |
| 10 Oct 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.4699 | 1,115,065 |
| 07 Oct 2022 | 1.6200 | 1.6650 | 1.5800 | 1.5850 | 1.5328 | 1,197,372 |
| 06 Oct 2022 | 1.6550 | 1.6550 | 1.6200 | 1.6350 | 1.5811 | 1,205,520 |
| 05 Oct 2022 | 1.6300 | 1.6600 | 1.6050 | 1.6550 | 1.6005 | 2,004,175 |
| 04 Oct 2022 | 1.5350 | 1.6150 | 1.5300 | 1.6100 | 1.5569 | 949,853 |
| 03 Oct 2022 | 1.5350 | 1.5400 | 1.5025 | 1.5200 | 1.4699 | 603,696 |
| 30 Sept 2022 | 1.5100 | 1.5400 | 1.4850 | 1.5350 | 1.4844 | 2,370,453 |
| 29 Sept 2022 | 1.5750 | 1.6050 | 1.5200 | 1.5200 | 1.4699 | 1,287,662 |
| 28 Sept 2022 | 1.5750 | 1.5850 | 1.4950 | 1.5400 | 1.4892 | 2,315,583 |
| 27 Sept 2022 | 1.6550 | 1.6550 | 1.5750 | 1.5950 | 1.5424 | 1,305,914 |
| 26 Sept 2022 | 1.6450 | 1.6625 | 1.6200 | 1.6300 | 1.5763 | 1,745,875 |
| 23 Sept 2022 | 1.7550 | 1.7700 | 1.6450 | 1.6650 | 1.6101 | 2,231,334 |
| 21 Sept 2022 | 1.7800 | 1.8000 | 1.7650 | 1.7800 | 1.7213 | 1,537,981 |
| 20 Sept 2022 | 1.8100 | 1.8200 | 1.7800 | 1.7850 | 1.7262 | 1,319,266 |
| 19 Sept 2022 | 1.8150 | 1.8400 | 1.8000 | 1.8100 | 1.7504 | 1,398,007 |
| 16 Sept 2022 | 1.8500 | 1.8900 | 1.8200 | 1.8200 | 1.7600 | 9,230,578 |
| 15 Sept 2022 | 1.8850 | 1.9000 | 1.8550 | 1.8600 | 1.7987 | 2,628,268 |
| 14 Sept 2022 | 1.8800 | 1.9000 | 1.8500 | 1.8750 | 1.8132 | 2,008,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
