Centuria Office REIT (ASX:COF)
Australia · Delayed Price · Currency is AUD 1.022
+0.017 (1.69%)
Feb 26, 2026, 2:19 PM AEST
Centuria Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | - | -0.30% | 1,198,113 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 1,949,331 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.50% | 1,762,880 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.46% | 3,994,780 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,528,727 |
| Feb 18, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.99% | 2,054,809 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 2,277,914 |
| Feb 16, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 2,733,090 |
| Feb 13, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.43% | 4,207,868 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 1,457,820 |
| Feb 11, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 1,674,038 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 2,235,686 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | - | 1,867,137 |
| Feb 6, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.26% | 2,934,612 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 2,178,442 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 2,639,464 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.47% | 1,426,934 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.94% | 1,186,803 |
| Jan 30, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 803,914 |
| Jan 29, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.39% | 952,055 |
| Jan 28, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 1,255,998 |
| Jan 27, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 760,941 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 1,257,020 |
| Jan 22, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 540,945 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.22% | 1,604,738 |
| Jan 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 633,112 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.45% | 602,084 |
| Jan 16, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 955,834 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 1,308,908 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 851,687 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 2,100,402 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.45% | 731,546 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.89% | 837,380 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 637,878 |
| Jan 7, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.36% | 666,043 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.78% | 1,369,620 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.44% | 606,479 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 391,820 |
| Dec 31, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 707,831 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -1.32% | 929,454 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.11 | 0.88% | 1,219,725 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -1.74% | 1,253,061 |
| Dec 23, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.12 | - | 778,051 |
| Dec 22, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.12 | -0.86% | 947,913 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.13 | -0.85% | 1,369,225 |
| Dec 18, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.14 | 4.93% | 1,545,699 |
| Dec 17, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.09 | 0.45% | 1,125,887 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.09 | -1.33% | 1,596,806 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.10 | -1.32% | 1,890,169 |
| Dec 12, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.11 | 2.24% | 2,047,852 |