Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Centuria Industrial REIT (CIP.AX)

3.0850
+0.0450
+(1.48%)
As of 2:12:58 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.02003.09003.02003.08503.0850797,007
May 5, 20253.07003.09003.03003.04003.04001,397,415
May 2, 20253.01003.07003.01003.06003.06001,419,275
May 1, 20252.94003.03002.94003.02003.02002,622,940
Apr 30, 20252.99003.00002.94002.94002.94002,083,167
Apr 29, 20252.96002.99002.94502.98002.98001,266,525
Apr 28, 20252.93002.95002.92002.94002.9400803,966
Apr 24, 20252.93002.93002.90002.92002.9200817,601
Apr 23, 20252.90002.94002.88002.92002.92001,126,703
Apr 22, 20252.87002.90002.86502.89002.8900663,289
Apr 17, 20252.87002.90002.86002.89002.89001,083,565
Apr 16, 20252.85002.89002.85002.87002.87001,807,324
Apr 15, 20252.89002.90002.86002.87002.87001,144,215
Apr 14, 20252.90002.91002.87002.89002.8900959,947
Apr 11, 20252.88002.90002.86002.88002.88001,553,477
Apr 10, 20252.89002.93502.88502.92002.92001,523,937
Apr 9, 20252.85002.88002.81002.81002.81002,450,197
Apr 8, 20252.85002.92002.84002.90002.90001,889,429
Apr 7, 20252.83002.86002.78002.85002.85002,555,763
Apr 4, 20252.89002.93502.87002.92002.92001,206,094
Apr 3, 20252.90002.92002.86002.91002.9100808,881
Apr 2, 20252.91002.95002.87002.92002.92001,963,775
Apr 1, 20252.89002.91002.87002.89002.89001,111,390
Mar 31, 20252.88002.89002.85002.88002.88002,272,186
Mar 28, 2025 0.04075 Dividend
Mar 28, 20252.90002.92002.87002.90002.90001,177,397
Mar 27, 20252.96002.98002.95002.96002.9193939,042
Mar 26, 20252.97002.99502.95002.98002.93901,669,374
Mar 25, 20252.96002.99002.95002.97002.9291750,705
Mar 24, 20253.00003.03002.95002.95002.90941,176,336
Mar 21, 20252.92002.98002.92002.98002.93903,945,014
Mar 20, 20252.93002.94002.91002.92002.87981,444,947
Mar 19, 20252.91002.94002.90002.90002.86011,061,697
Mar 18, 20252.90002.95002.90002.92002.87981,204,382
Mar 17, 20252.90002.93002.88002.90002.8601986,608
Mar 14, 20252.90002.92002.87002.89002.85021,018,324
Mar 13, 20252.91002.93002.88002.89002.8502883,394
Mar 12, 20252.91002.93002.89002.89002.85021,301,938
Mar 11, 20252.91002.95002.89002.93002.88971,036,574
Mar 10, 20252.96002.96002.92002.92002.8798787,640
Mar 7, 20252.97002.99002.93002.93002.8897840,373
Mar 6, 20252.98002.99002.96002.98002.93901,019,810
Mar 5, 20253.00003.02002.97002.98002.93901,204,811
Mar 4, 20253.00003.03002.98003.01002.96861,301,217
Mar 3, 20252.99003.01002.98003.00002.95871,436,155
Feb 28, 20253.06003.07002.99002.99002.94884,807,075
Feb 27, 20253.00003.06003.00003.06003.01791,155,594
Feb 26, 20253.03003.03002.99003.01002.96861,475,805
Feb 25, 20252.98003.02002.96003.02002.97841,591,609
Feb 24, 20252.93002.97002.92002.95002.90941,677,893
Feb 21, 20252.95002.97002.92502.93002.8897825,403
Feb 20, 20252.91002.94002.90002.93002.88971,254,982
Feb 19, 20252.95002.95002.90002.93002.88971,334,892
Feb 18, 20252.94002.97002.93002.95002.90941,226,671
Feb 17, 20252.90002.94002.88002.93002.88971,119,154
Feb 14, 20252.90002.91002.86002.88002.8404691,140
Feb 13, 20252.89002.91002.84002.86002.8206855,318
Feb 12, 20252.90002.90002.86002.88002.84041,389,841
Feb 11, 20252.88002.89502.87002.88002.8404815,094
Feb 10, 20252.88002.89002.86002.87002.8305498,152
Feb 7, 20252.89002.91002.88002.88002.8404699,054
Feb 6, 20252.88002.91002.88002.89002.8502819,752
Feb 5, 20252.88002.89002.85002.88002.84041,142,251
Feb 4, 20252.91002.91002.85002.85002.81081,611,285
Feb 3, 20252.92002.92002.88002.88002.84041,914,771
Jan 31, 20252.94002.95002.92002.94002.89951,875,663
Jan 30, 20252.94002.95502.91002.92002.87981,385,957
Jan 29, 20252.92002.97002.91502.94002.89951,712,492
Jan 28, 20252.95002.96002.91002.92002.87982,288,213
Jan 24, 20252.86002.91502.85502.91002.86991,530,051
Jan 23, 20252.87002.89002.85002.86002.82062,122,818
Jan 22, 20252.87002.90502.86502.87002.83052,206,765
Jan 21, 20252.87002.87002.84002.85002.8108737,128
Jan 20, 20252.87002.88002.85002.86002.8206778,622
Jan 17, 20252.83002.88002.83002.85002.81081,099,979
Jan 16, 20252.85002.86502.83002.83002.79101,388,326
Jan 15, 20252.82002.84502.81002.82002.7812685,583
Jan 14, 20252.80002.83002.80002.83002.79101,066,169
Jan 13, 20252.83002.83002.78002.78002.74171,765,462
Jan 10, 20252.83002.85002.82002.85002.81081,157,659
Jan 9, 20252.82002.85002.81502.83002.79101,104,267
Jan 8, 20252.88002.89002.82002.82002.78123,052,259
Jan 7, 20252.86002.92002.84002.91002.86991,606,629
Jan 6, 20252.90002.92002.88002.89002.85021,520,725
Jan 3, 20252.85002.89502.85002.89002.8502790,208
Jan 2, 20252.86002.88002.82002.85002.8108943,758
Dec 31, 20242.88002.88002.82002.82002.78121,196,031
Dec 30, 2024 0.04075 Dividend
Dec 30, 20242.88002.88002.84002.85002.81081,402,271
Dec 27, 20242.90002.91002.88002.91002.82971,451,893
Dec 24, 20242.86002.90002.86002.90002.8200423,036
Dec 23, 20242.87002.87002.84002.87002.79091,430,739
Dec 20, 20242.91002.91002.83002.83002.75202,926,207
Dec 19, 20242.87002.88002.86002.87002.79092,506,836
Dec 18, 20242.86002.93002.86002.91002.82973,648,600
Dec 17, 20242.84002.88502.83002.87002.79091,885,265
Dec 16, 20242.85002.86002.83002.84002.76171,944,707
Dec 13, 20242.86002.87002.84002.86002.78111,196,441
Dec 12, 20242.88002.89002.85002.87002.79092,108,345
Dec 11, 20242.86002.88002.84002.88002.80061,409,460
Dec 10, 20242.87002.88002.83002.86002.78113,577,393
Dec 9, 20242.92002.93002.85002.87002.79093,253,648
Dec 6, 20242.92002.95002.91002.92002.83952,055,907
Dec 5, 20242.94002.95002.90002.91002.82972,655,023
Dec 4, 20242.97002.97502.92002.94002.85893,068,329
Dec 3, 20242.99002.99002.96502.97002.88812,776,540
Dec 2, 20242.94002.98002.94002.97002.88814,533,544
Nov 29, 20242.96002.97502.94002.94002.85892,757,817
Nov 28, 20242.99002.99002.96002.97002.88812,454,017
Nov 27, 20243.00003.00002.97002.98002.89781,094,124
Nov 26, 20243.00003.02502.98002.98002.89781,966,964
Nov 25, 20242.99003.00502.98002.98002.89783,901,791
Nov 22, 20242.99002.99002.95002.97002.88812,180,251
Nov 21, 20242.98002.99502.95002.97002.88811,597,106
Nov 20, 20243.03003.03002.97002.98002.89782,231,329
Nov 19, 20243.00003.05502.99003.03002.94641,313,886
Nov 18, 20243.01003.02002.99003.01002.92701,593,879
Nov 15, 20243.02003.03002.98003.00002.91731,443,268
Nov 14, 20243.01003.02002.99003.00002.91731,590,747
Nov 13, 20243.01003.02002.99003.00002.91731,547,836
Nov 12, 20243.02003.04003.00503.03002.94641,980,684
Nov 11, 20243.02003.04003.01003.01002.92702,458,326
Nov 8, 20243.03003.04003.00003.02002.93671,380,369
Nov 7, 20243.04003.07003.00003.01002.92701,712,725
Nov 6, 20243.09003.09003.04003.04002.9562950,273
Nov 5, 20243.06003.07003.05003.06002.9756703,012
Nov 4, 20243.08003.08003.04003.05002.9659589,225
Nov 1, 20243.04003.06003.04003.04002.95621,445,446
Oct 31, 20243.05003.07003.04003.05002.96591,465,760
Oct 30, 20243.06003.07003.04003.06002.97561,177,943
Oct 29, 20243.10003.10003.05003.07002.98531,702,034
Oct 28, 20243.10003.10503.08003.09003.00481,536,414
Oct 25, 20243.15003.16003.09003.11003.02421,153,747
Oct 24, 20243.14003.16503.13003.15003.06311,006,569
Oct 23, 20243.16003.18003.14503.15003.0631971,387
Oct 22, 20243.16003.18003.14003.16003.07291,228,922
Oct 21, 20243.22003.22003.18003.19003.10201,076,167
Oct 18, 20243.24003.25003.18003.19003.10201,589,267
Oct 17, 20243.20003.24003.19003.24003.15062,131,414
Oct 16, 20243.19003.19003.16503.17003.08261,113,991
Oct 15, 20243.17003.19003.15503.19003.10201,330,164
Oct 14, 20243.20003.20003.14003.16003.07291,471,987
Oct 11, 20243.17003.20003.16003.19003.1020691,361
Oct 10, 20243.20003.21003.18003.19003.10201,050,690
Oct 9, 20243.22003.22003.18503.19003.10201,153,651
Oct 8, 20243.20003.23503.19003.20003.11181,957,053
Oct 7, 20243.22003.23003.20003.23003.1409453,447
Oct 4, 20243.23003.23503.21003.22003.1312867,717
Oct 3, 20243.22003.24003.20503.24003.15061,141,732
Oct 2, 20243.22003.24003.17003.19003.10201,421,478
Oct 1, 20243.20003.25003.20003.21003.12151,799,396
Sep 30, 20243.26003.28003.20003.20003.11182,448,144
Sep 27, 2024 0.04075 Dividend
Sep 27, 20243.29003.30003.25503.26003.17014,025,338
Sep 26, 20243.35003.35003.32003.33003.19851,690,309
Sep 25, 20243.32003.34003.30003.33003.19851,899,588
Sep 24, 20243.30003.32503.30003.32003.18891,310,794
Sep 23, 20243.35003.35003.30003.30003.16971,790,535
Sep 20, 20243.36003.39003.35503.37003.23705,217,550
Sep 19, 20243.33003.37003.31003.35003.21782,834,059
Sep 18, 20243.28003.32003.28003.31003.17931,800,445
Sep 17, 20243.28003.30003.26503.29003.16011,370,093
Sep 16, 20243.29003.29003.25003.27003.14091,346,627
Sep 13, 20243.23003.26003.22003.26003.13131,598,462
Sep 12, 20243.20003.22003.18003.22003.09291,340,683
Sep 11, 20243.20003.21003.18003.18003.05451,242,273
Sep 10, 20243.20003.21003.17003.19003.06411,240,041
Sep 9, 20243.15003.20003.13003.18003.05451,576,463
Sep 6, 20243.13003.18003.13003.18003.0545732,596
Sep 5, 20243.14003.17003.14003.16003.0353907,494
Sep 4, 20243.14003.15003.12003.14003.0160813,487
Sep 3, 20243.18003.18003.14003.15003.0256500,234
Sep 2, 20243.14003.18003.13003.17003.0449992,362
Aug 30, 20243.11003.16003.10003.15003.02561,968,288
Aug 29, 20243.10003.12003.09503.10002.9776759,793
Aug 28, 20243.12003.12503.10003.10002.97761,324,271
Aug 27, 20243.15003.16003.12003.13003.0064986,651
Aug 26, 20243.14003.15503.12503.15003.02561,376,619
Aug 23, 20243.09003.13003.09003.13003.0064806,138
Aug 22, 20243.12003.13003.09003.10002.97761,357,094
Aug 21, 20243.08003.11003.06003.11002.9872712,170
Aug 20, 20243.11003.13003.07003.07002.9488927,695
Aug 19, 20243.15003.15003.11003.11002.98721,283,615
Aug 16, 20243.18003.18003.13003.14003.01601,076,480
Aug 15, 20243.12003.16503.12003.16003.0353964,253
Aug 14, 20243.14003.14003.09003.12002.99681,385,850
Aug 13, 20243.10003.14003.10003.11002.98721,212,117
Aug 12, 20243.16003.16003.10003.10002.9776843,191
Aug 9, 20243.10003.14003.10003.14003.01601,355,508
Aug 8, 20243.08003.11003.07003.08002.95841,284,557
Aug 7, 20243.08003.13003.07003.09002.96801,037,010
Aug 6, 20243.07003.10003.05003.07002.94881,158,724
Aug 5, 20243.12003.13503.07003.07002.94882,351,400
Aug 2, 20243.15003.17003.13003.15003.02561,960,968
Aug 1, 20243.21003.22503.17003.17003.04492,239,582
Jul 31, 20243.18003.19003.15003.18003.05451,216,424
Jul 30, 20243.12003.16003.12003.15003.0256731,948
Jul 29, 20243.14003.15003.12503.15003.0256980,369
Jul 26, 20243.12003.14003.11003.11002.9872642,465
Jul 25, 20243.14003.15003.11003.11002.98721,354,512
Jul 24, 20243.16003.17003.14003.14003.0160909,319
Jul 23, 20243.17003.17003.15003.15003.0256772,523
Jul 22, 20243.15003.18003.14003.17003.04491,552,962
Jul 19, 20243.17003.20003.16003.19003.06411,335,716
Jul 18, 20243.25003.26003.20003.22003.09291,230,410
Jul 17, 20243.26003.26003.22003.25003.12171,749,783
Jul 16, 20243.20003.24503.20003.23003.10251,988,669
Jul 15, 20243.17003.20003.16003.19003.06412,023,113
Jul 12, 20243.14003.17503.13003.16003.03531,246,288
Jul 11, 20243.07003.11003.06503.11002.98721,199,653
Jul 10, 20243.04003.06003.03003.04002.92001,340,280
Jul 9, 20243.05003.07003.03003.04002.92001,506,809
Jul 8, 20243.05003.07003.01503.02002.90081,447,542
Jul 5, 20243.03003.05003.02003.04002.92001,024,361
Jul 4, 20243.05003.07003.03503.04002.92001,426,145
Jul 3, 20243.04003.04003.00003.02002.90081,491,326
Jul 2, 20243.02003.04003.01003.03002.91041,729,752
Jul 1, 20242.98003.03002.97003.02002.9008691,175
Jun 28, 20243.06003.09003.01003.01002.89121,440,634
Jun 27, 2024 0.04 Dividend
Jun 27, 20243.01003.05002.98003.05002.92962,350,188
Jun 26, 20243.18003.19003.08003.09002.92961,271,737
Jun 25, 20243.17003.18003.15003.17003.0054724,275
Jun 24, 20243.14003.15003.12003.15002.98651,373,384
Jun 21, 20243.11003.13003.08003.13002.96752,476,585
Jun 20, 20243.06003.11503.06003.10002.93913,401,588
Jun 19, 20243.11003.12003.10003.10002.9391852,973
Jun 18, 20243.12003.14003.11003.12002.9580968,598
Jun 17, 20243.10003.14003.10003.10002.93911,445,894
Jun 14, 20243.15003.15003.11003.11002.9486544,006
Jun 13, 20243.14003.17003.14003.16002.99601,111,415
Jun 12, 20243.11003.13003.10003.13002.96751,764,515
Jun 11, 20243.18003.18503.11003.11002.94861,922,172
Jun 7, 20243.21003.21003.18003.21003.04341,251,129
Jun 6, 20243.20003.21503.17503.20003.0339901,880
Jun 5, 20243.17003.19003.15003.17003.0054969,256
Jun 4, 20243.19003.20003.15003.15002.9865776,879
Jun 3, 20243.18003.20003.17003.19003.02442,548,498
May 31, 20243.16003.17003.13003.17003.00542,995,275
May 30, 20243.13003.14003.11003.13002.9675657,340
May 29, 20243.15003.16003.13003.14002.9770791,799
May 28, 20243.19003.21003.18003.19003.0244670,888
May 27, 20243.19003.21003.18003.20003.0339549,459
May 24, 20243.19003.20003.15503.18003.0149863,070
May 23, 20243.22003.22003.20003.21003.0434844,467
May 22, 20243.23003.25003.21003.22003.0528889,600
May 21, 20243.21003.26003.21003.22003.0528986,177
May 20, 20243.25003.25003.20003.22003.0528634,242
May 17, 20243.26003.28003.24003.24003.0718586,602
May 16, 20243.26003.30003.26003.28003.10971,248,480
May 15, 20243.23003.24003.21003.21003.0434799,393
May 14, 20243.24003.25003.22003.22003.0528766,417
May 13, 20243.21003.25003.20003.25003.0813735,893
May 10, 20243.23003.25003.21003.22003.0528833,349
May 9, 20243.23003.25003.20503.23003.0623744,274
May 8, 20243.25003.26003.24003.25003.0813978,675
May 7, 20243.23003.26003.21003.25003.08131,453,634
May 6, 20243.19003.22503.19003.22003.0528807,776

Related Tickers

BWP.AX BWP Trust
3.6550
+0.41%
 
DXI.AX Dexus Industria REIT
2.7150
+1.69%
 
J6D.BE Nexus Industrial REIT
4.3515
+1.59%
 
J6D.F Nexus Industrial REIT
4.3855
+2.11%
 
J6D.DU Nexus Industrial REIT
4.3800
+3.74%
 
ASK.AX Abacus Storage King
1.5050
+0.33%
 
NSR.AX National Storage REIT
2.3350
+0.21%
 
MONT.BR Montea Comm. VA
66.22
+0.95%
 
PLYM Plymouth Industrial REIT, Inc.
15.33
-0.13%
 
WDP.BR Warehouses De Pauw SA
21.58
+1.51%