ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CIP Centuria Industrial REIT

3.53
0.03 (0.86%)
Mar 28 2024 - Closed
Delayed by 20 minutes

CIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.53 0.03 0.86% 3.53 3.55 3.51 1,657,541
Mar 27 2024 3.50 -0.05 -1.41% 3.52 3.54 3.48 858,798
Mar 26 2024 3.55 -0.01 -0.14% 3.55 3.56 3.515 538,775
Mar 25 2024 3.555 0.02 0.42% 3.57 3.58 3.55 903,033
Mar 22 2024 3.54 -0.02 -0.56% 3.55 3.58 3.52 1,551,720
Mar 21 2024 3.56 0.05 1.42% 3.56 3.57 3.53 1,676,251
Mar 20 2024 3.51 -0.03 -0.85% 3.55 3.55 3.51 1,457,650
Mar 19 2024 3.54 -0.01 -0.28% 3.54 3.56 3.515 1,490,752
Mar 18 2024 3.55 0.00 0.00% 3.56 3.57 3.49 2,038,040
Mar 15 2024 3.55 0.06 1.72% 3.48 3.59 3.47 5,413,756
Mar 14 2024 3.49 0.04 1.16% 3.46 3.50 3.44 1,624,798
Mar 13 2024 3.45 0.04 1.17% 3.43 3.46 3.42 1,422,920
Mar 12 2024 3.41 -0.02 -0.58% 3.42 3.43 3.40 582,939
Mar 11 2024 3.43 0.02 0.59% 3.40 3.45 3.40 640,786
Mar 08 2024 3.41 0.03 0.89% 3.40 3.42 3.34 2,533,416
Mar 07 2024 3.38 0.02 0.60% 3.40 3.40 3.35 1,459,063
Mar 06 2024 3.36 0.01 0.30% 3.34 3.38 3.34 754,168
Mar 05 2024 3.35 -0.01 -0.15% 3.35 3.36 3.33 620,353
Mar 04 2024 3.355 -0.01 -0.15% 3.36 3.385 3.35 807,785
Mar 01 2024 3.36 0.00 0.00% 3.36 3.36 3.315 744,650
Feb 29 2024 3.36 0.02 0.75% 3.33 3.37 3.31 1,169,522
Feb 28 2024 3.335 -0.02 -0.45% 3.38 3.40 3.32 1,611,563
Feb 27 2024 3.35 -0.01 -0.30% 3.35 3.38 3.33 1,131,375
Feb 26 2024 3.36 -0.02 -0.59% 3.40 3.40 3.34 860,196
Feb 23 2024 3.38 -0.01 -0.29% 3.40 3.41 3.38 717,942
Feb 22 2024 3.39 0.01 0.30% 3.37 3.395 3.35 645,197
Feb 21 2024 3.38 0.00 0.00% 3.38 3.40 3.37 1,137,515
Feb 20 2024 3.38 0.00 0.00% 3.36 3.39 3.35 724,965
Feb 19 2024 3.38 -0.01 -0.29% 3.40 3.40 3.37 835,606
Feb 16 2024 3.39 0.02 0.44% 3.41 3.42 3.37 2,354,653
Feb 15 2024 3.375 0.02 0.45% 3.35 3.38 3.35 2,414,659
Feb 14 2024 3.36 0.03 1.05% 3.25 3.365 3.25 2,094,502
Feb 13 2024 3.325 -0.02 -0.45% 3.34 3.375 3.32 977,303
Feb 12 2024 3.34 -0.02 -0.60% 3.35 3.38 3.34 501,486
Feb 09 2024 3.36 0.00 0.00% 3.35 3.38 3.335 1,129,834
Feb 08 2024 3.36 0.00 0.15% 3.37 3.41 3.35 1,458,843
Feb 07 2024 3.355 0.06 1.67% 3.31 3.37 3.27 1,779,539
Feb 06 2024 3.30 0.04 1.23% 3.26 3.31 3.25 2,699,149
Feb 05 2024 3.26 -0.01 -0.31% 3.26 3.28 3.22 844,944
Feb 02 2024 3.27 0.04 1.24% 3.25 3.28 3.24 1,094,268
Feb 01 2024 3.23 -0.02 -0.62% 3.25 3.28 3.22 1,512,390
Jan 31 2024 3.25 0.05 1.56% 3.20 3.26 3.18 1,609,454
Jan 30 2024 3.20 0.01 0.31% 3.21 3.22 3.18 1,185,700
Jan 29 2024 3.19 0.01 0.31% 3.20 3.21 3.17 1,275,464
Jan 25 2024 3.18 0.00 0.00% 3.18 3.19 3.16 1,500,386
Jan 24 2024 3.18 0.06 1.92% 3.14 3.18 3.12 2,238,771
Jan 23 2024 3.12 0.00 0.00% 3.12 3.13 3.08 2,697,373
Jan 22 2024 3.12 0.02 0.81% 3.11 3.125 3.10 1,457,613
Jan 19 2024 3.095 -0.01 -0.16% 3.11 3.11 3.08 1,513,858
Jan 18 2024 3.10 -0.03 -0.96% 3.10 3.13 3.08 2,359,160
Jan 17 2024 3.13 -0.04 -1.26% 3.18 3.19 3.13 2,894,353
Jan 16 2024 3.17 -0.03 -0.78% 3.19 3.20 3.165 2,495,552
Jan 15 2024 3.195 -0.05 -1.39% 3.23 3.24 3.19 639,654
Jan 12 2024 3.24 0.01 0.31% 3.23 3.25 3.21 1,308,292
Jan 11 2024 3.23 0.00 0.00% 3.26 3.26 3.23 1,552,811
Jan 10 2024 3.23 -0.01 -0.31% 3.24 3.25 3.22 1,993,715
Jan 09 2024 3.24 0.04 1.25% 3.24 3.26 3.22 1,626,924
Jan 08 2024 3.20 0.02 0.63% 3.17 3.21 3.17 1,936,206
Jan 05 2024 3.18 -0.02 -0.63% 3.16 3.21 3.16 533,599
Jan 04 2024 3.20 0.02 0.47% 3.19 3.20 3.15 686,585
Jan 03 2024 3.185 -0.06 -1.85% 3.21 3.23 3.18 911,014
Jan 02 2024 3.245 0.00 0.00% 3.25 3.26 3.225 544,752
Dec 29 2023 3.245 -0.01 -0.15% 3.29 3.29 3.24 828,239

Your Recent History

Delayed Upgrade Clock