Centuria Capital Group CNI
ASX · Australia · Finance
AUD 1.19-0.07 (-5.93%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.19 | -5.93% | AUD 1.23 | AUD 1.24 | AUD 1.19 | 3.33M |
| 2026-09-30 | AUD 1.26 | +1.20% | AUD 1.25 | AUD 1.29 | AUD 1.25 | 3.98M |
| 2026-09-29 | AUD 1.25 | +1.21% | AUD 1.26 | AUD 1.26 | AUD 1.21 | 2.25M |
| 2026-09-28 | AUD 1.24 | +0.82% | AUD 1.21 | AUD 1.24 | AUD 1.21 | 2.02M |
| 2026-09-25 | AUD 1.23 | -2.78% | AUD 1.25 | AUD 1.26 | AUD 1.20 | 2.18M |
| 2026-09-24 | AUD 1.26 | -0.79% | AUD 1.25 | AUD 1.27 | AUD 1.23 | 2.90M |
| 2026-09-23 | AUD 1.27 | -1.55% | AUD 1.27 | AUD 1.30 | AUD 1.27 | 2.09M |
| 2026-09-22 | AUD 1.29 | +0.78% | AUD 1.28 | AUD 1.32 | AUD 1.27 | 5.21M |
| 2026-09-21 | AUD 1.28 | -1.16% | AUD 1.26 | AUD 1.29 | AUD 1.26 | 2.70M |
| 2026-09-18 | AUD 1.29 | +2.37% | AUD 1.28 | AUD 1.31 | AUD 1.26 | 25.27M |
| 2026-09-17 | AUD 1.26 | -4.53% | AUD 1.33 | AUD 1.35 | AUD 1.26 | 5.47M |
| 2026-09-16 | AUD 1.33 | +3.92% | AUD 1.27 | AUD 1.34 | AUD 1.27 | 6.86M |
| 2026-09-15 | AUD 1.27 | -0.39% | AUD 1.28 | AUD 1.30 | AUD 1.26 | 2.11M |
| 2026-09-14 | AUD 1.28 | +1.19% | AUD 1.30 | AUD 1.30 | AUD 1.27 | 3.66M |
| 2026-09-11 | AUD 1.26 | -0.39% | AUD 1.25 | AUD 1.29 | AUD 1.24 | 3.59M |
| 2026-09-10 | AUD 1.27 | +0.40% | AUD 1.27 | AUD 1.28 | AUD 1.23 | 3.24M |
| 2026-09-09 | AUD 1.26 | -3.07% | AUD 1.31 | AUD 1.32 | AUD 1.26 | 4.01M |
| 2026-09-08 | AUD 1.30 | +1.95% | AUD 1.28 | AUD 1.35 | AUD 1.27 | 4.54M |
| 2026-09-07 | AUD 1.28 | +3.23% | AUD 1.25 | AUD 1.28 | AUD 1.23 | 3.88M |
| 2026-09-04 | AUD 1.24 | +0.40% | AUD 1.25 | AUD 1.26 | AUD 1.23 | 3.86M |
| 2026-09-03 | AUD 1.24 | +1.23% | AUD 1.20 | AUD 1.24 | AUD 1.19 | 6.21M |
| 2026-09-02 | AUD 1.22 | +0.83% | AUD 1.21 | AUD 1.26 | AUD 1.19 | 6.38M |
| 2026-09-01 | AUD 1.21 | -0.41% | AUD 1.22 | AUD 1.24 | AUD 1.20 | 5.19M |
| 2026-08-31 | AUD 1.22 | +1.67% | AUD 1.20 | AUD 1.25 | AUD 1.18 | 6.52M |
| 2026-08-28 | AUD 1.20 | +0.42% | AUD 1.22 | AUD 1.25 | AUD 1.14 | 6.98M |
| 2026-08-27 | AUD 1.19 | -10.53% | AUD 1.43 | AUD 1.43 | AUD 1.10 | 17.62M |
| 2026-08-26 | AUD 1.33 | -2.21% | AUD 1.39 | AUD 1.39 | AUD 1.33 | 2.80M |
| 2026-08-25 | AUD 1.36 | -0.37% | AUD 1.37 | AUD 1.38 | AUD 1.34 | 3.09M |
| 2026-08-24 | AUD 1.37 | -0.36% | AUD 1.36 | AUD 1.39 | AUD 1.35 | 2.83M |
| 2026-08-21 | AUD 1.37 | -2.49% | AUD 1.40 | AUD 1.41 | AUD 1.36 | 3.33M |
| 2026-08-20 | AUD 1.40 | +2.18% | AUD 1.38 | AUD 1.41 | AUD 1.38 | 2.49M |
| 2026-08-19 | AUD 1.38 | -5.50% | AUD 1.49 | AUD 1.49 | AUD 1.37 | 3.43M |
| 2026-08-18 | AUD 1.46 | -0.34% | AUD 1.46 | AUD 1.50 | AUD 1.45 | 3.28M |
| 2026-08-17 | AUD 1.46 | -2.67% | AUD 1.52 | AUD 1.52 | AUD 1.46 | 1.87M |
| 2026-08-14 | AUD 1.50 | -5.06% | AUD 1.60 | AUD 1.60 | AUD 1.48 | 2.67M |
| 2026-08-13 | AUD 1.58 | +6.04% | AUD 1.59 | AUD 1.64 | AUD 1.53 | 6.55M |
| 2026-08-12 | AUD 1.49 | +1.36% | AUD 1.49 | AUD 1.50 | AUD 1.47 | 1.58M |
| 2026-08-11 | AUD 1.47 | -1.34% | AUD 1.48 | AUD 1.50 | AUD 1.45 | 1.42M |
| 2026-08-10 | AUD 1.49 | +0.68% | AUD 1.49 | AUD 1.50 | AUD 1.47 | 1.74M |
| 2026-08-07 | AUD 1.48 | 0.00% | AUD 1.50 | AUD 1.50 | AUD 1.46 | 1.70M |
| 2026-08-06 | AUD 1.48 | +0.34% | AUD 1.46 | AUD 1.48 | AUD 1.46 | 1.96M |
| 2026-08-05 | AUD 1.48 | -0.67% | AUD 1.48 | AUD 1.50 | AUD 1.45 | 3.98M |
| 2026-08-04 | AUD 1.49 | +1.37% | AUD 1.48 | AUD 1.49 | AUD 1.45 | 2.41M |
| 2026-08-03 | AUD 1.47 | 0.00% | AUD 1.47 | AUD 1.49 | AUD 1.45 | 2.36M |
| 2026-07-31 | AUD 1.47 | -1.01% | AUD 1.50 | AUD 1.50 | AUD 1.46 | 4.22M |
| 2026-07-30 | AUD 1.48 | -2.63% | AUD 1.47 | AUD 1.50 | AUD 1.47 | 3.96M |
| 2026-07-29 | AUD 1.52 | +1.00% | AUD 1.53 | AUD 1.56 | AUD 1.50 | 4.44M |
| 2026-07-28 | AUD 1.50 | +0.33% | AUD 1.54 | AUD 1.54 | AUD 1.49 | 4.91M |
| 2026-07-27 | AUD 1.50 | +3.09% | AUD 1.49 | AUD 1.51 | AUD 1.46 | 6.03M |
| 2026-07-24 | AUD 1.46 | -8.49% | AUD 1.58 | AUD 1.58 | AUD 1.45 | 10.13M |
| 2026-07-23 | AUD 1.59 | -3.93% | AUD 1.65 | AUD 1.68 | AUD 1.59 | 3.10M |
| 2026-07-22 | AUD 1.65 | -1.19% | AUD 1.70 | AUD 1.71 | AUD 1.63 | 3.24M |
| 2026-07-21 | AUD 1.67 | -0.30% | AUD 1.68 | AUD 1.71 | AUD 1.66 | 3.58M |
| 2026-07-20 | AUD 1.68 | -0.30% | AUD 1.68 | AUD 1.71 | AUD 1.64 | 4.04M |
| 2026-07-17 | AUD 1.68 | -0.88% | AUD 1.71 | AUD 1.73 | AUD 1.68 | 4.59M |
| 2026-07-16 | AUD 1.70 | -1.16% | AUD 1.72 | AUD 1.73 | AUD 1.70 | 3.12M |
| 2026-07-15 | AUD 1.72 | -1.71% | AUD 1.76 | AUD 1.77 | AUD 1.72 | 4.00M |
| 2026-07-14 | AUD 1.75 | -1.41% | AUD 1.77 | AUD 1.78 | AUD 1.75 | 2.30M |
| 2026-07-13 | AUD 1.77 | +1.43% | AUD 1.78 | AUD 1.81 | AUD 1.77 | 3.60M |
| 2026-07-10 | AUD 1.75 | -2.51% | AUD 1.77 | AUD 1.78 | AUD 1.75 | 2.47M |
| 2026-07-09 | AUD 1.79 | +1.13% | AUD 1.77 | AUD 1.79 | AUD 1.75 | 7.83M |
| 2026-07-08 | AUD 1.77 | -1.39% | AUD 1.80 | AUD 1.81 | AUD 1.76 | 5.03M |
| 2026-07-07 | AUD 1.80 | -2.70% | AUD 1.87 | AUD 1.87 | AUD 1.80 | 3.24M |
| 2026-07-06 | AUD 1.85 | -1.07% | AUD 1.85 | AUD 1.88 | AUD 1.78 | 2.61M |
| 2026-07-03 | AUD 1.87 | -1.32% | AUD 1.92 | AUD 1.93 | AUD 1.86 | 2.08M |
| 2026-07-02 | AUD 1.89 | -3.56% | AUD 1.95 | AUD 1.98 | AUD 1.89 | 4.69M |
| 2026-07-01 | AUD 1.97 | +1.81% | AUD 1.97 | AUD 1.98 | AUD 1.91 | 2.95M |
| 2026-06-30 | AUD 1.93 | -2.28% | AUD 1.99 | AUD 2.01 | AUD 1.93 | 3.33M |
| 2026-06-29 | AUD 1.98 | -0.25% | AUD 1.99 | AUD 2.01 | AUD 1.97 | 2.40M |
| 2026-06-26 | AUD 1.98 | -2.46% | AUD 2.00 | AUD 2.01 | AUD 1.96 | 2.85M |
| 2026-06-25 | AUD 2.03 | +1.50% | AUD 2.01 | AUD 2.05 | AUD 2.00 | 2.69M |
| 2026-06-24 | AUD 2.00 | -1.48% | AUD 2.01 | AUD 2.06 | AUD 1.96 | 4.85M |
| 2026-06-23 | AUD 2.03 | -6.45% | AUD 2.05 | AUD 2.07 | AUD 1.99 | 7.35M |
| 2026-06-22 | AUD 2.17 | 0.00% | AUD 2.17 | AUD 2.17 | AUD 2.17 | 0 |
| 2026-06-19 | AUD 2.17 | 0.00% | AUD 2.24 | AUD 2.24 | AUD 2.15 | 7.28M |
| 2026-06-18 | AUD 2.17 | -0.46% | AUD 2.19 | AUD 2.21 | AUD 2.15 | 3.10M |
| 2026-06-17 | AUD 2.18 | -3.52% | AUD 2.25 | AUD 2.26 | AUD 2.14 | 3.73M |
| 2026-06-16 | AUD 2.26 | +3.65% | AUD 2.15 | AUD 2.26 | AUD 2.13 | 3.92M |
| 2026-06-15 | AUD 2.18 | +2.83% | AUD 2.18 | AUD 2.22 | AUD 2.11 | 4.78M |
| 2026-06-12 | AUD 2.12 | +4.95% | AUD 2.04 | AUD 2.14 | AUD 2.01 | 4.90M |
| 2026-06-11 | AUD 2.02 | +2.54% | AUD 1.98 | AUD 2.02 | AUD 1.94 | 5.30M |
| 2026-06-10 | AUD 1.97 | -1.99% | AUD 2.01 | AUD 2.02 | AUD 1.96 | 2.18M |
| 2026-06-09 | AUD 2.01 | +0.75% | AUD 1.98 | AUD 2.02 | AUD 1.95 | 1.58M |
| 2026-06-05 | AUD 2.00 | +0.50% | AUD 2.00 | AUD 2.02 | AUD 1.99 | 1.16M |
| 2026-06-04 | AUD 1.99 | +0.76% | AUD 1.99 | AUD 1.99 | AUD 1.93 | 2.72M |
| 2026-06-03 | AUD 1.97 | +0.51% | AUD 1.97 | AUD 1.98 | AUD 1.93 | 3.89M |
| 2026-06-02 | AUD 1.96 | +3.43% | AUD 1.89 | AUD 2.00 | AUD 1.86 | 4.24M |
| 2026-06-01 | AUD 1.89 | -3.07% | AUD 1.96 | AUD 1.96 | AUD 1.83 | 2.88M |
| 2026-05-29 | AUD 1.96 | +1.82% | AUD 1.92 | AUD 2.00 | AUD 1.89 | 4.83M |
| 2026-05-28 | AUD 1.92 | +6.37% | AUD 1.83 | AUD 1.92 | AUD 1.75 | 10.53M |