Centuria Office REIT (ASX:COF)
Australia · Delayed Price · Currency is AUD 0.9350
-0.0050 (-0.53%)
Apr 28, 2026, 4:10 PM AEST
Centuria Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | - | -1.06% | 269,491 |
| Apr 27, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 891,763 |
| Apr 24, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 898,772 |
| Apr 23, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 1,074,013 |
| Apr 22, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 1,004,346 |
| Apr 21, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 1,294,716 |
| Apr 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 671,663 |
| Apr 17, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.57% | 4,391,694 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 551,583 |
| Apr 15, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 1,061,404 |
| Apr 14, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 887,505 |
| Apr 13, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 1,370,275 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,587,167 |
| Apr 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,147,395 |
| Apr 8, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,957,907 |
| Apr 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 1,025,204 |
| Apr 2, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.54% | 1,907,443 |
| Apr 1, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 2,948,265 |
| Mar 31, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 1,278,891 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.62% | 2,377,027 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.93 | -1.55% | 2,592,764 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.94 | -0.51% | 2,921,092 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.95 | - | 1,537,916 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.95 | -0.51% | 1,282,857 |
| Mar 23, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.95 | 2.08% | 3,195,414 |
| Mar 20, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.93 | -0.52% | 29,810,870 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.94 | -2.53% | 5,323,551 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.96 | -0.50% | 3,965,570 |
| Mar 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | -0.50% | 2,689,217 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.50% | 2,488,854 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | 0.50% | 2,149,994 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | - | 4,651,071 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.97 | -0.50% | 2,537,106 |
| Mar 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.99% | 2,795,424 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 0.99 | - | 3,047,151 |
| Mar 6, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | -0.49% | 1,438,203 |
| Mar 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.99 | 1.49% | 1,754,669 |
| Mar 4, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 0.98 | -0.99% | 3,022,588 |
| Mar 3, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 0.99 | -0.49% | 3,802,370 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | 1.49% | 1,653,004 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.99% | 20,423,940 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.99 | 1.00% | 1,931,892 |
| Feb 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | -0.50% | 1,715,965 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.49% | 1,949,331 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | 0.50% | 1,762,880 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 0.98 | -1.46% | 4,000,388 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.00 | - | 1,528,727 |
| Feb 18, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.00 | 1.99% | 2,054,809 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -1.47% | 2,277,914 |
| Feb 16, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | 1.49% | 2,733,090 |