Centuria Office REIT (COF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.2200 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 393,670 |
| 23 Apr 2024 | 1.2300 | 1.2400 | 1.2050 | 1.2150 | 1.2150 | 819,371 |
| 22 Apr 2024 | 1.1950 | 1.2200 | 1.1900 | 1.2150 | 1.2150 | 1,102,561 |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.1750 | 1.1850 | 1.1850 | 1,125,187 |
| 18 Apr 2024 | 1.2100 | 1.2200 | 1.2025 | 1.2200 | 1.2200 | 786,522 |
| 17 Apr 2024 | 1.2300 | 1.2350 | 1.2050 | 1.2050 | 1.2050 | 568,885 |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2250 | 1.2250 | 776,866 |
| 15 Apr 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2550 | 1.2550 | 428,759 |
| 12 Apr 2024 | 1.2800 | 1.2825 | 1.2600 | 1.2650 | 1.2650 | 455,614 |
| 11 Apr 2024 | 1.2650 | 1.2925 | 1.2600 | 1.2850 | 1.2850 | 382,530 |
| 10 Apr 2024 | 1.2850 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 495,970 |
| 09 Apr 2024 | 1.2950 | 1.3075 | 1.2800 | 1.2800 | 1.2800 | 548,487 |
| 08 Apr 2024 | 1.3200 | 1.3200 | 1.2850 | 1.2950 | 1.2950 | 360,870 |
| 05 Apr 2024 | 1.2650 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 228,610 |
| 04 Apr 2024 | 1.2700 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 564,888 |
| 03 Apr 2024 | 1.3000 | 1.3250 | 1.2650 | 1.2750 | 1.2750 | 1,014,658 |
| 02 Apr 2024 | 1.3250 | 1.3400 | 1.2900 | 1.3050 | 1.3050 | 866,079 |
| 28 Mar 2024 | 1.3050 | 1.3425 | 1.3050 | 1.3350 | 1.3350 | 1,117,252 |
| 27 Mar 2024 | 1.2850 | 1.3100 | 1.2650 | 1.3000 | 1.3000 | 806,240 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 1.2950 | 1.3125 | 1.2850 | 1.3100 | 1.2800 | 617,066 |
| 25 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2950 | 1.2653 | 622,315 |
| 22 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2507 | 513,870 |
| 21 Mar 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2458 | 619,759 |
| 20 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2550 | 1.2263 | 516,168 |
| 19 Mar 2024 | 1.2300 | 1.2650 | 1.2300 | 1.2550 | 1.2263 | 876,617 |
| 18 Mar 2024 | 1.2350 | 1.2350 | 1.2000 | 1.2200 | 1.1921 | 621,507 |
| 15 Mar 2024 | 1.2050 | 1.2400 | 1.1950 | 1.2300 | 1.2018 | 1,514,770 |
| 14 Mar 2024 | 1.2300 | 1.2350 | 1.2050 | 1.2050 | 1.1774 | 871,759 |
| 13 Mar 2024 | 1.2400 | 1.2450 | 1.2250 | 1.2300 | 1.2018 | 455,726 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.2375 | 1.2400 | 1.2116 | 337,122 |
| 11 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2214 | 387,443 |
| 08 Mar 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2450 | 1.2165 | 422,467 |
| 07 Mar 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2200 | 1.1921 | 717,760 |
| 06 Mar 2024 | 1.2050 | 1.2150 | 1.1900 | 1.2150 | 1.1872 | 513,746 |
| 05 Mar 2024 | 1.2300 | 1.2350 | 1.2000 | 1.2000 | 1.1725 | 405,539 |
| 04 Mar 2024 | 1.1950 | 1.2250 | 1.1950 | 1.2000 | 1.1725 | 585,876 |
| 01 Mar 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1750 | 1.1481 | 951,204 |
| 29 Feb 2024 | 1.1600 | 1.1675 | 1.1375 | 1.1650 | 1.1383 | 1,106,701 |
| 28 Feb 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1500 | 1.1237 | 2,247,748 |
| 27 Feb 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1650 | 1.1383 | 1,175,890 |
| 26 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1334 | 886,145 |
| 23 Feb 2024 | 1.1950 | 1.1950 | 1.1550 | 1.1650 | 1.1383 | 926,322 |
| 22 Feb 2024 | 1.1700 | 1.1725 | 1.1350 | 1.1650 | 1.1383 | 1,765,408 |
| 21 Feb 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1334 | 2,450,505 |
| 20 Feb 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2100 | 1.1823 | 1,354,834 |
| 19 Feb 2024 | 1.2600 | 1.2600 | 1.2125 | 1.2350 | 1.2067 | 1,142,250 |
| 16 Feb 2024 | 1.2800 | 1.3075 | 1.2500 | 1.2500 | 1.2214 | 1,413,160 |
| 15 Feb 2024 | 1.2750 | 1.2850 | 1.2500 | 1.2650 | 1.2360 | 382,881 |
| 14 Feb 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2214 | 485,505 |
| 13 Feb 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2650 | 1.2360 | 266,289 |
| 12 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2750 | 1.2458 | 462,803 |
| 09 Feb 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2850 | 1.2556 | 468,395 |
| 08 Feb 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2750 | 1.2458 | 346,761 |
| 07 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2650 | 1.2360 | 551,744 |
| 06 Feb 2024 | 1.2450 | 1.2475 | 1.2200 | 1.2400 | 1.2116 | 942,484 |
| 05 Feb 2024 | 1.2700 | 1.2850 | 1.2350 | 1.2450 | 1.2165 | 762,934 |
| 02 Feb 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2700 | 1.2409 | 744,775 |
| 01 Feb 2024 | 1.3250 | 1.3250 | 1.2750 | 1.2850 | 1.2556 | 811,799 |
| 31 Jan 2024 | 1.3150 | 1.3300 | 1.3050 | 1.3250 | 1.2947 | 973,553 |
| 30 Jan 2024 | 1.2900 | 1.3250 | 1.2850 | 1.3150 | 1.2849 | 772,163 |
| 29 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2605 | 964,809 |
| 25 Jan 2024 | 1.2850 | 1.2850 | 1.2575 | 1.2750 | 1.2458 | 564,784 |
| 24 Jan 2024 | 1.2550 | 1.2900 | 1.2500 | 1.2800 | 1.2507 | 733,487 |
| 23 Jan 2024 | 1.2850 | 1.2850 | 1.2550 | 1.2600 | 1.2311 | 570,332 |
| 22 Jan 2024 | 1.2700 | 1.2950 | 1.2700 | 1.2900 | 1.2605 | 210,812 |
| 19 Jan 2024 | 1.2900 | 1.2950 | 1.2550 | 1.2700 | 1.2409 | 614,550 |
| 18 Jan 2024 | 1.3150 | 1.3200 | 1.2800 | 1.2900 | 1.2605 | 643,351 |
| 17 Jan 2024 | 1.3300 | 1.3300 | 1.3175 | 1.3200 | 1.2898 | 510,512 |
| 16 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.2995 | 230,012 |
| 15 Jan 2024 | 1.3300 | 1.3350 | 1.3250 | 1.3275 | 1.2971 | 22,495 |
| 12 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3250 | 1.2947 | 517,845 |
| 11 Jan 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3150 | 1.2849 | 210,775 |
| 10 Jan 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3100 | 1.2800 | 548,390 |
| 09 Jan 2024 | 1.3400 | 1.3400 | 1.3175 | 1.3250 | 1.2947 | 491,262 |
| 08 Jan 2024 | 1.3550 | 1.3550 | 1.3150 | 1.3300 | 1.2995 | 268,605 |
| 05 Jan 2024 | 1.3300 | 1.3550 | 1.3250 | 1.3350 | 1.3044 | 683,723 |
| 04 Jan 2024 | 1.3200 | 1.3350 | 1.2975 | 1.3300 | 1.2995 | 372,377 |
| 03 Jan 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.2800 | 351,480 |
| 02 Jan 2024 | 1.3400 | 1.3500 | 1.3250 | 1.3400 | 1.3093 | 509,181 |
| 29 Dec 2023 | 1.3500 | 1.3600 | 1.3350 | 1.3400 | 1.3093 | 276,487 |
| 28 Dec 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3450 | 1.3142 | 257,282 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.2995 | 482,566 |
| 22 Dec 2023 | 1.3550 | 1.3550 | 1.3250 | 1.3250 | 1.2661 | 524,288 |
| 21 Dec 2023 | 1.3500 | 1.3650 | 1.3450 | 1.3450 | 1.2852 | 323,835 |
| 20 Dec 2023 | 1.3400 | 1.3650 | 1.3350 | 1.3500 | 1.2900 | 526,525 |
| 19 Dec 2023 | 1.3400 | 1.3550 | 1.3225 | 1.3400 | 1.2804 | 704,694 |
| 18 Dec 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.2709 | 484,458 |
| 15 Dec 2023 | 1.3800 | 1.3850 | 1.3600 | 1.3650 | 1.3043 | 964,965 |
| 14 Dec 2023 | 1.3600 | 1.3700 | 1.3550 | 1.3550 | 1.2948 | 1,128,840 |
| 13 Dec 2023 | 1.3600 | 1.3600 | 1.3250 | 1.3300 | 1.2709 | 582,896 |
| 12 Dec 2023 | 1.3550 | 1.3550 | 1.3350 | 1.3450 | 1.2852 | 516,623 |
| 11 Dec 2023 | 1.3400 | 1.3800 | 1.3350 | 1.3350 | 1.2757 | 2,587,832 |
| 08 Dec 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3350 | 1.2757 | 643,071 |
| 07 Dec 2023 | 1.3000 | 1.3325 | 1.3000 | 1.3200 | 1.2613 | 1,001,449 |
| 06 Dec 2023 | 1.2800 | 1.3200 | 1.2750 | 1.3000 | 1.2422 | 1,188,884 |
| 05 Dec 2023 | 1.2900 | 1.2900 | 1.2550 | 1.2800 | 1.2231 | 673,719 |
| 04 Dec 2023 | 1.2800 | 1.3000 | 1.2450 | 1.2800 | 1.2231 | 847,472 |
| 01 Dec 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2231 | 239,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.