Centuria Office REIT (ASX:COF)
Australia · Delayed Price · Currency is AUD 1.250
+0.010 (0.81%)
Sep 8, 2025, 4:10 PM AEST
Centuria Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.25 | 0.81% | 322,235 |
| Sep 4, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 570,659 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 756,398 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 828,368 |
| Sep 1, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 1,264,686 |
| Aug 29, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 583,883 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 396,685 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 261,173 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 708,480 |
| Aug 25, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 583,823 |
| Aug 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 413,148 |
| Aug 21, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 470,875 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 742,437 |
| Aug 19, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 808,061 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 1,276,987 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -3.08% | 1,169,281 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 724,757 |
| Aug 13, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 987,536 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 289,578 |
| Aug 11, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,849,766 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 392,828 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 829,215 |
| Aug 6, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 1,810,110 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 374,574 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 727,101 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 493,233 |
| 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 |