Australia markets closed

Centuria Capital Group (CNI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0200+0.0850 (+4.39%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.99502.04001.98502.02002.02002,913,547
03 Feb 20231.99502.04001.98502.02002.02002,929,339
02 Feb 20231.89001.94001.87501.93501.93501,577,086
01 Feb 20231.89001.93001.87001.87001.8700975,943
31 Jan 20231.91001.92251.86001.86501.8650763,661
30 Jan 20231.88001.91501.88001.90001.9000382,545
27 Jan 20231.88001.89001.86501.88001.8800433,944
25 Jan 20231.86501.88501.85501.86501.8650769,359
24 Jan 20231.86001.87001.82751.86501.86501,077,434
23 Jan 20231.82001.84501.81251.84001.84001,333,437
20 Jan 20231.85001.85001.80001.81001.81001,024,146
19 Jan 20231.90001.90001.84501.85501.8550591,327
18 Jan 20231.88001.88001.85251.88001.8800390,253
17 Jan 20231.87501.90751.87001.87001.8700731,599
16 Jan 20231.85501.88501.85001.88501.8850783,476
13 Jan 20231.85001.87001.84001.84501.8450602,153
12 Jan 20231.89001.89001.84501.85001.8500731,387
11 Jan 20231.76501.82251.76501.80501.8050869,345
10 Jan 20231.77501.80001.76001.76001.7600719,366
09 Jan 20231.75001.77751.74001.77001.7700463,345
06 Jan 20231.74501.74501.71001.71501.7150595,754
05 Jan 20231.70001.77501.69501.76001.76001,048,652
04 Jan 20231.70501.70501.66751.69001.69001,648,246
03 Jan 20231.72001.72001.66501.67501.6750568,263
30 Dec 20221.72501.73001.69001.70501.7050773,234
29 Dec 20221.70001.71001.66001.71001.71001,325,423
29 Dec 20220.058 Dividend
28 Dec 20221.77501.79251.75501.76001.70201,183,974
23 Dec 20221.70001.78501.70001.78001.72131,169,776
22 Dec 20221.75001.76501.73001.74001.68271,039,962
21 Dec 20221.68001.75501.68001.72001.66331,426,410
20 Dec 20221.72001.73501.64501.64501.59082,023,400
19 Dec 20221.71501.74251.71001.72001.66331,110,842
16 Dec 20221.72501.74251.70751.72001.66331,971,825
15 Dec 20221.77501.79751.74001.74001.68272,302,810
14 Dec 20221.84001.85501.79501.80001.7407956,811
13 Dec 20221.76001.78501.74501.78501.72621,490,485
12 Dec 20221.75001.77251.73001.76001.70201,127,785
09 Dec 20221.77001.77001.73501.76001.70201,140,759
08 Dec 20221.81501.82001.74501.75501.6972856,975
07 Dec 20221.76001.77001.75251.76001.70201,105,428
06 Dec 20221.82001.82501.78501.78501.7262800,743
05 Dec 20221.82001.84001.82001.82501.7649420,877
02 Dec 20221.85001.85501.81501.83001.76973,230,640
01 Dec 20221.89001.90251.84001.85001.7890969,082
30 Nov 20221.88501.90001.85001.85001.78902,130,994
29 Nov 20221.91001.91001.87001.88001.8180800,625
28 Nov 20221.89001.89001.86501.89001.8277431,378
25 Nov 20221.85501.89001.84501.87001.8084752,334
24 Nov 20221.85001.86001.83001.84001.7794862,229
23 Nov 20221.86001.87001.84001.85001.78901,117,204
22 Nov 20221.89001.89001.83501.85001.78901,130,837
21 Nov 20221.88001.88501.86001.87001.80841,015,015
18 Nov 20221.82501.86501.80501.85001.78901,264,992
17 Nov 20221.76001.82001.73001.82001.76001,485,456
16 Nov 20221.80001.82001.78001.80001.74071,219,778
15 Nov 20221.78001.80001.76001.80001.74071,174,701
14 Nov 20221.82001.84501.76501.77001.71171,604,293
11 Nov 20221.79001.87501.77001.80001.74071,693,729
10 Nov 20221.68501.70001.66501.70001.6440762,833
09 Nov 20221.70001.71251.67501.70001.64401,161,980
08 Nov 20221.67001.72001.62251.66501.61011,273,677
07 Nov 20221.67501.69001.66001.67001.6150846,349
04 Nov 20221.64001.67001.61501.66001.60531,080,280
03 Nov 20221.69001.69001.63001.64001.5860711,857
02 Nov 20221.74001.74001.70501.74001.68271,204,316
01 Nov 20221.75001.75001.70001.75001.69231,399,103
31 Oct 20221.66001.68501.64501.68501.62951,183,040
28 Oct 20221.62001.64501.60501.63501.58111,159,472
27 Oct 20221.62501.65001.61001.62001.56662,067,447
26 Oct 20221.56001.60501.54501.60501.55212,521,783
25 Oct 20221.54001.56001.52501.56001.5086550,264
24 Oct 20221.53501.56001.52751.53501.4844600,491
21 Oct 20221.52501.56001.51001.51001.4602836,456
20 Oct 20221.61501.62001.54251.55001.49891,450,124
19 Oct 20221.60001.68501.60001.63001.57631,630,169
18 Oct 20221.60001.62001.59001.61001.55691,593,366
17 Oct 20221.52001.57501.51001.55501.5038802,374
14 Oct 20221.55001.55501.52001.54501.49411,267,976
13 Oct 20221.49501.51501.48501.50001.4506915,487
12 Oct 20221.50501.52001.49001.50501.45541,002,710
11 Oct 20221.51001.52501.48751.51501.46511,769,918
10 Oct 20221.55001.55001.50001.52001.46991,115,065
07 Oct 20221.62001.66501.58001.58501.53281,197,372
06 Oct 20221.65501.65501.62001.63501.58111,205,520
05 Oct 20221.63001.66001.60501.65501.60052,004,175
04 Oct 20221.53501.61501.53001.61001.5569949,853
03 Oct 20221.53501.54001.50251.52001.4699603,696
30 Sept 20221.51001.54001.48501.53501.48442,370,453
29 Sept 20221.57501.60501.52001.52001.46991,287,662
28 Sept 20221.57501.58501.49501.54001.48922,315,583
27 Sept 20221.65501.65501.57501.59501.54241,305,914
26 Sept 20221.64501.66251.62001.63001.57631,745,875
23 Sept 20221.75501.77001.64501.66501.61012,231,334
21 Sept 20221.78001.80001.76501.78001.72131,537,981
20 Sept 20221.81001.82001.78001.78501.72621,319,266
19 Sept 20221.81501.84001.80001.81001.75041,398,007
16 Sept 20221.85001.89001.82001.82001.76009,230,578
15 Sept 20221.88501.90001.85501.86001.79872,628,268
14 Sept 20221.88001.90001.85001.87501.81322,008,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...