CMA.AX - Centuria Metropolitan REIT

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20193.10003.15003.08003.10003.1000393,692
Nov 14, 20193.06003.11003.06003.10003.1000563,297
Nov 13, 20193.12003.17003.06003.07003.0700630,260
Nov 12, 20193.10003.12503.04003.04003.0400728,928
Nov 11, 20193.08003.15003.08003.10003.1000789,178
Nov 08, 20193.09003.15003.08003.08003.08001,439,097
Nov 07, 20193.04003.08003.02003.07003.0700526,889
Nov 06, 20193.02003.04002.98503.02003.02003,793,357
Nov 05, 20192.99003.01002.97002.98002.9800622,641
Nov 04, 20193.02003.02002.98002.99002.9900634,149
Nov 01, 20192.96003.01002.96003.01003.01001,190,622
Oct 31, 20192.98003.00002.97002.98002.9800637,751
Oct 30, 20192.97002.99502.95002.95002.95001,295,644
Oct 29, 20192.98003.00002.96003.00003.00002,473,899
Oct 28, 20192.97002.99002.94002.98002.98001,175,537
Oct 25, 20192.96002.97502.95002.96002.9600536,832
Oct 24, 20192.99002.99002.96002.96002.96001,087,664
Oct 23, 20192.98002.98002.96002.98002.98002,222,687
Oct 22, 20192.98003.00002.97002.99002.9900578,007
Oct 21, 20192.98003.01002.97003.00003.0000707,686
Oct 18, 20192.98003.00002.95503.00003.0000565,442
Oct 17, 20192.93003.00002.93002.98002.98001,577,412
Oct 16, 20192.95002.96502.93002.94002.94001,517,940
Oct 15, 20192.95002.96002.89002.90002.9000911,729
Oct 14, 20192.99003.00002.92002.93002.9300796,783
Oct 11, 20193.05003.06002.96002.97002.97002,009,773
Oct 10, 20193.02003.05003.01003.03003.0300774,653
Oct 09, 20193.05003.09003.01503.04003.0400684,211
Oct 08, 20193.04003.14003.02003.04003.0400830,203
Oct 07, 20193.02003.04003.02003.03003.0300145,407
Oct 04, 20193.04003.04003.00003.01003.01002,811,385
Oct 03, 20193.00003.04002.99003.01003.01001,889,946
Oct 02, 20193.01003.02002.99003.01003.01001,975,211
Oct 01, 20193.03003.07003.02003.05003.0500473,149
Sep 30, 20193.07003.08003.01003.04003.0400723,226
Sep 27, 20193.05003.08003.04003.05003.05001,973,773
Sep 27, 20190.0445 Dividend
Sep 26, 20193.06003.08003.05003.07003.0255703,086
Sep 25, 20193.04003.07003.03003.06003.0156924,851
Sep 24, 20193.04003.05003.02003.04002.99591,070,534
Sep 23, 20193.01003.27003.01003.06003.01561,254,600
Sep 20, 20192.95002.99002.94002.99002.94677,123,531
Sep 19, 20192.94002.99002.91002.95002.90722,723,199
Sep 18, 20192.98732.98732.98732.98732.9440-
Sep 17, 20193.01713.03712.98732.98732.9440689,203
Sep 16, 20193.02713.06692.97733.00722.9636807,615
Sep 13, 20193.01713.07693.00723.02712.9832390,074
Sep 12, 20192.98733.04702.97733.01712.9734547,309
Sep 11, 20193.01713.01712.96742.99722.9538691,514
Sep 10, 20193.00723.03712.99223.02712.9832623,124
Sep 09, 20192.99723.04202.97733.01712.97341,910,085
Sep 06, 20192.98733.00722.96742.98732.9440854,775
Sep 05, 20193.00723.02712.94743.01712.9734856,255
Sep 04, 20193.01713.02712.97733.01712.9734821,724
Sep 03, 20192.96743.06692.96743.02712.9832580,424
Sep 02, 20192.98733.06692.97732.98732.9440469,639
Aug 30, 20192.97732.98732.96742.97732.9342250,791
Aug 29, 20192.95742.98732.94252.97732.9342579,462
Aug 28, 20192.90762.95742.89772.94742.9047672,908
Aug 27, 20192.92752.92752.89772.91762.8753386,942
Aug 26, 20192.90762.93752.87772.92752.8851859,481
Aug 23, 20192.90762.90762.88772.88772.8458255,088
Aug 22, 20192.90762.90762.89772.89772.8557751,099
Aug 21, 20192.89772.91762.88772.89772.8557341,479
Aug 20, 20192.86782.88772.85782.88772.8458351,530
Aug 19, 20192.84792.88772.83792.86782.8262606,183
Aug 16, 20192.84792.84792.81802.84792.8066465,486
Aug 15, 20192.83792.84792.79812.82802.7870341,209
Aug 14, 20192.83792.84792.82802.84792.8066486,978
Aug 13, 20192.81802.83792.79812.80802.7673427,446
Aug 12, 20192.79812.81802.78812.79812.7575164,675
Aug 09, 20192.79812.81802.78812.79812.7575361,492
Aug 08, 20192.79812.81802.76822.78812.7477515,955
Aug 07, 20192.78812.82802.76822.81802.7772602,527
Aug 06, 20192.79812.82802.63882.78812.74772,636,369
Aug 05, 20192.83792.84792.82802.83292.791982,771
Aug 02, 20192.83792.83792.78812.82802.7870594,923
Aug 01, 20192.81802.81802.78812.79812.7575399,062
Jul 31, 20192.80802.81802.79812.81802.7772196,542
Jul 30, 20192.81802.82802.78812.81802.7772181,082
Jul 29, 20192.81802.81802.79812.79812.7575330,541
Jul 26, 20192.82802.82802.79812.79812.7575180,163
Jul 25, 20192.82802.82802.80802.80802.7673836,698
Jul 24, 20192.83792.84292.81802.81802.7772323,141
Jul 23, 20192.84792.84792.82802.83792.7968156,295
Jul 22, 20192.83792.83792.81802.83792.7968175,264
Jul 19, 20192.81802.84292.81802.83792.796891,766
Jul 18, 20192.81802.82802.80802.81802.7772215,571
Jul 17, 20192.80802.82802.80802.80802.7673230,780
Jul 16, 20192.81802.83792.80802.81802.7772223,540
Jul 15, 20192.82802.82802.78812.80802.7673466,854
Jul 12, 20192.82802.82802.80802.82802.7870518,582
Jul 11, 20192.80802.84792.79812.82802.7870549,419
Jul 10, 20192.80802.84792.78812.81802.7772204,669
Jul 09, 20192.81802.84792.77822.81802.7772435,504
Jul 08, 20192.85782.85782.82802.84792.80661,258,459
Jul 05, 20192.82802.86782.81802.85782.81641,333,413
Jul 04, 20192.83792.84792.79812.79812.7575623,574
Jul 03, 20192.82802.83792.80802.81802.7772391,623
Jul 02, 20192.80802.82802.80802.80802.7673421,984
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...