ASX, CIP End of Day and Historical Share Prices [Centuria Industrial Reit]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, CIP:

04 Sep 2025

LAST: 3.320	CHANGE: 0.04	OPEN: 3.260	HIGH: 3.330	ASK: 3.430	VOLUME: 1.24M
LAST: 3.320	CHG(%): 1.22	PREV: 3.280	LOW: 3.260	BID: 3.360

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.260	3.330	3.260	3.320	1.24M
03 Sep 25	3.330	3.340	3.260	3.280	2.77M
02 Sep 25	3.370	3.370	3.335	3.340	1.74M
01 Sep 25	3.380	3.380	3.345	3.360	2M
29 Aug 25	3.360	3.370	3.320	3.360	5.8M
28 Aug 25	3.390	3.430	3.310	3.360	14.05M
27 Aug 25	3.430	3.430	3.400	3.410	982.3K
26 Aug 25	3.430	3.440	3.410	3.420	1.77M
25 Aug 25	3.430	3.450	3.430	3.430	1.43M
22 Aug 25	3.400	3.430	3.375	3.420	1.94M

COMPANY PROFILE

Name:
About:	CIP is Australia's largest domestic pure play industrial REIT and is included in the S&P/ASX 200 Index. CIP's portfolio of high-quality industrial assets is situated in urban infill locations throughout Australia and is underpinned by a quality and diverse tenant base. CIP is overseen by a hands-on, active manager and provides investors with income and an opportunity for capital growth from a pure play portfolio of high quality Australian industrial assets. Centuria Property Funds No. 2 Limited (CPF2L) is the Responsible Entity for the ASX-listed Centuria Industrial REIT (CIP) (ARSN 099 680 252). CPF2L is a wholly owned subsidiary of Centuria Capital Group (CNI). CNI is an ASX-listed specialist investment manager with $20.5 billion in total assets under management (as at 31 December 2024) and strong offerings across listed real estate investment trusts, unlisted real estate funds and investment bonds.
Sector:	Real Estate
Industry:	REIT - Industrial
Address:	Level 41, Chifley Tower, Sydney, NSW, Australia, 2000
Website:	https://www.centuria.com.au/industrial-reit
ISIN:	AU000000CIP0
FIGI:	BBG003Q1QNZ5
LEI:	984500D6B1D6BC3F7B08

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.33
DivYield:	0.05
Div/Share:	0.16
Price to Book:	0.88
Price to Sales:	9.14
Shares:	634.93M
Market Cap:	2.108B

TECHNICAL INDICATORS

MA5:	3.33
MA10:	3.37
MA20:	3.36
MA50:	3.23
MA100:	3.15
MA200:	3.03
STO9:	23.53
STO14:	23.53
RSI14:	46.43
WPR14:	-73.33
MTM14:	-0.03
ROC14:	-0.01
ATR:	0.05
Week High:	3.43
Week Low:	3.26
Month High:	3.45
Month Low:	3.15
Year High:	3.45
Year Low:	2.78