ASX · CNI · stock
Centuria Capital Group (CNI) stock price history
Every ASX trading session of Centuria Capital Group from Mar 25, 2002 to Nov 13, 2026: 775 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNI adjusted close, 2002 to 2026
- A$1.29
- All time high, 2026
- A$1.32
- 52 week high, A$1.02 low
- 775
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
CNI key facts
- Centuria Capital Group (CNI) closed at A$1.16 on Nov 13, 2026 on ASX.
- CNI's all time high close is A$1.29, set on Sep 22, 2026; its all time low close is A$0.4198 on Aug 26, 2002.
- CNI's 52 week range is A$1.02 to A$1.32.
- CNI returned +72.3% over the year to Nov 13, 2026 and +72.3% over five years.
- Over ten years CNI returned +72%, +5.6% a year compounded.
- CNI's deepest drawdown was -28.9% from May 8, 2002 to Aug 26, 2002.
- DataCedar holds 775 daily sessions of CNI history from Mar 25, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CNI price chart, 2002 to 2026
CNI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +72.3% |
| 6 months | +72.3% |
| Year to date | +72.3% |
| 1 year | +72.3% |
| 3 years | +72.3% |
| 5 years | +72.3% |
| 10 years | +72.3% |
| Since Mar 25, 2002 | +145.6% |
| Compound annual growth, 24.6 years | +3.7% |
CNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.29 on Sep 22, 2026
- All time low close
- A$0.4198 on Aug 26, 2002
- 52 week high
- A$1.32 on Sep 22, 2026
- 52 week low
- A$1.02 on Oct 14, 2026
- Deepest drawdown
- -28.9% from May 8, 2002 to Aug 26, 2002, recovered Oct 14, 2003
- Best single session
- +90.1% on Sep 21, 2026
- Worst single session
- -12.1% on May 21, 2003
- Volatility, 1 year annualised
- 69.9%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2002
- 2.5×
- Best calendar year
- 2004, +25%
- Worst calendar year
- 2005, -9%
CNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 25, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.26 | A$1.32 | A$1.02 | A$1.16 | +72.3% | 193.7M | 55 |
| 2005 | A$0.7395 | A$0.7395 | A$0.6485 | A$0.6732 | -9.0% | 1.7M | 50 |
| 2004 | A$0.5876 | A$0.8149 | A$0.5732 | A$0.7395 | +25.2% | 8.3M | 259 |
| 2003 | A$0.4857 | A$0.6019 | A$0.4092 | A$0.5904 | +21.6% | 4.3M | 228 |
| 2002 | A$0.4198 | A$0.6035 | A$0.4198 | A$0.4857 | n/a | 4.6M | 183 |
CNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.16 | +0.4% |
| October 2026 | A$1.15 | -8.7% |
| September 2026 | A$1.26 | +87.9% |
| March 2005 | A$0.6732 | +1.4% |
| February 2005 | A$0.6640 | -6.0% |
| January 2005 | A$0.7063 | -4.5% |
| December 2004 | A$0.7395 | -2.8% |
| November 2004 | A$0.7606 | +9.6% |
| October 2004 | A$0.6942 | +5.0% |
| September 2004 | A$0.6610 | +7.4% |
| August 2004 | A$0.6157 | -2.3% |
| July 2004 | A$0.6304 | +1.4% |
About the CNI data
Daily bars. 775 sessions from Mar 25, 2002 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CNI share price history
