Centuria Office REIT (ASX:COF)
Australia · Delayed Price · Currency is AUD 1.260
-0.010 (-0.79%)
Aug 1, 2025, 4:10 PM AEST
Centuria Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 427,125 |
| Jul 31, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 513,371 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 904,772 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 569,102 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 445,709 |
| Jul 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 739 |
| Jul 25, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 347,184 |
| Jul 24, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 445,735 |
| Jul 23, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,360,759 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 338,084 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 569,615 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 474,332 |
| Jul 17, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 580,932 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 652,101 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 313,604 |
| Jul 14, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,212,989 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 747,507 |
| Jul 10, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 632,947 |
| Jul 9, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 754,093 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 927,972 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 437,633 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 453,465 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 420,257 |
| Jul 2, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 568,368 |
| Jul 1, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 754,651 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,131,105 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 1,325,196 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.13 | - | 1,565,841 |
| Jun 25, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.13 | -0.85% | 930,553 |
| Jun 24, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.14 | - | 1,836,931 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.14 | 0.86% | 1,350,768 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.13 | -0.85% | 2,840,054 |
| Jun 19, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.14 | -4.88% | 2,468,131 |
| Jun 18, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.20 | -1.60% | 1,840,374 |
| Jun 17, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | - | 407,848 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.22 | - | 389,321 |
| Jun 13, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | - | 597,419 |
| Jun 12, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.22 | -0.79% | 1,125,197 |
| Jun 11, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.23 | 1.61% | 1,475,568 |
| Jun 10, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.21 | 2.48% | 1,097,584 |
| Jun 6, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -0.82% | 1,026,792 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | 562,715 |
| Jun 4, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.20 | -0.81% | 1,104,854 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | - | 1,236,735 |
| Jun 2, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 1,273,399 |
| May 30, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | - | 896,995 |
| May 29, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.19 | -1.61% | 472,036 |
| May 28, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 938,390 |
| May 27, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | - | 554,467 |
| May 26, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.19 | -0.81% | 1,112,072 |