Centuria Office REIT (ASX:COF)
Australia · Delayed Price · Currency is AUD 1.182
-0.008 (-0.67%)
Nov 7, 2025, 10:35 AM AEST
Centuria Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 525,621 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 717,808 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 892,628 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,198,788 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 536,914 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 1,106,647 |
| Oct 29, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 993,079 |
| Oct 28, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,074,067 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 603,727 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 476,843 |
| Oct 23, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 523,203 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 426,171 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 319,047 |
| Oct 20, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 751,706 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 303,089 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,929,499 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,505,109 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 648,482 |
| Oct 13, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,115,416 |
| Oct 10, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 815,675 |
| Oct 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 893,342 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 899,052 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,074,913 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 315,291 |
| Oct 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,158 |
| Oct 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 465,098 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 465,098 |
| Oct 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 401,252 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 595,982 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 665,851 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | - | 568,226 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.19 | -0.81% | 1,062,111 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | - | 540,870 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.20 | - | 996,322 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.20 | -1.60% | 502,338 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | 0.81% | 2,671,232 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.21 | - | 1,323,697 |
| Sep 17, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.21 | -3.88% | 1,259,487 |
| Sep 16, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.26 | 1.57% | 755,022 |
| Sep 15, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | -0.78% | 796,855 |
| Sep 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.79% | 573,230 |
| Sep 12, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.24 | 0.79% | 572,481 |
| Sep 11, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 630,026 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 624,621 |
| Sep 9, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | - | 762,727 |
| Sep 8, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 651,040 |
| Sep 5, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.21 | 0.81% | 420,427 |
| Sep 4, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 570,659 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.19 | -1.61% | 756,398 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | - | 828,368 |