Centuria Office REIT (COF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.1700 | 1.1925 | 1.1700 | 1.1850 | 1.1850 | 942,796 |
| 10 Sept 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 615,272 |
| 09 Sept 2024 | 1.1700 | 1.1750 | 1.1450 | 1.1450 | 1.1450 | 941,477 |
| 06 Sept 2024 | 1.1650 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 1,010,254 |
| 05 Sept 2024 | 1.1800 | 1.1950 | 1.1650 | 1.1650 | 1.1650 | 1,171,992 |
| 04 Sept 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 643,930 |
| 03 Sept 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2150 | 1.2150 | 655,726 |
| 02 Sept 2024 | 1.2100 | 1.2250 | 1.2050 | 1.2100 | 1.2100 | 745,717 |
| 30 Aug 2024 | 1.2050 | 1.2150 | 1.2000 | 1.2100 | 1.2100 | 1,357,391 |
| 29 Aug 2024 | 1.2000 | 1.2050 | 1.1900 | 1.1950 | 1.1950 | 1,537,689 |
| 28 Aug 2024 | 1.2150 | 1.2175 | 1.1950 | 1.2000 | 1.2000 | 914,456 |
| 27 Aug 2024 | 1.2100 | 1.2200 | 1.2025 | 1.2100 | 1.2100 | 844,287 |
| 26 Aug 2024 | 1.2050 | 1.2175 | 1.2000 | 1.2000 | 1.2000 | 863,836 |
| 23 Aug 2024 | 1.2050 | 1.2050 | 1.1950 | 1.2000 | 1.2000 | 1,927,193 |
| 22 Aug 2024 | 1.2000 | 1.2050 | 1.1900 | 1.2000 | 1.2000 | 803,679 |
| 21 Aug 2024 | 1.1850 | 1.2050 | 1.1800 | 1.2000 | 1.2000 | 952,494 |
| 20 Aug 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1950 | 1.1950 | 1,590,369 |
| 19 Aug 2024 | 1.2000 | 1.2075 | 1.1850 | 1.1950 | 1.1950 | 1,596,742 |
| 16 Aug 2024 | 1.2200 | 1.2250 | 1.1950 | 1.2000 | 1.2000 | 964,499 |
| 15 Aug 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 1,488,171 |
| 14 Aug 2024 | 1.2250 | 1.2650 | 1.2250 | 1.2500 | 1.2500 | 413,743 |
| 13 Aug 2024 | 1.2450 | 1.2600 | 1.2400 | 1.2450 | 1.2450 | 376,998 |
| 12 Aug 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2350 | 1.2350 | 351,301 |
| 09 Aug 2024 | 1.2250 | 1.2550 | 1.2250 | 1.2550 | 1.2550 | 913,002 |
| 08 Aug 2024 | 1.2350 | 1.2350 | 1.2150 | 1.2150 | 1.2150 | 585,018 |
| 07 Aug 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,127,891 |
| 06 Aug 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2150 | 1.2150 | 526,502 |
| 05 Aug 2024 | 1.2200 | 1.2325 | 1.2000 | 1.2150 | 1.2150 | 874,568 |
| 02 Aug 2024 | 1.2450 | 1.2450 | 1.2150 | 1.2400 | 1.2400 | 528,911 |
| 01 Aug 2024 | 1.2500 | 1.2575 | 1.2350 | 1.2450 | 1.2450 | 597,215 |
| 31 July 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2450 | 1.2450 | 760,154 |
| 30 July 2024 | 1.2200 | 1.2325 | 1.2100 | 1.2250 | 1.2250 | 561,943 |
| 29 July 2024 | 1.2300 | 1.2375 | 1.2200 | 1.2250 | 1.2250 | 778,995 |
| 26 July 2024 | 1.2150 | 1.2300 | 1.2100 | 1.2250 | 1.2250 | 263,039 |
| 25 July 2024 | 1.1900 | 1.2150 | 1.1900 | 1.2050 | 1.2050 | 652,854 |
| 24 July 2024 | 1.2000 | 1.2150 | 1.1850 | 1.2000 | 1.2000 | 1,333,728 |
| 23 July 2024 | 1.1850 | 1.2000 | 1.1775 | 1.2000 | 1.2000 | 1,336,592 |
| 22 July 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1800 | 1.1800 | 619,219 |
| 19 July 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 449,305 |
| 18 July 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2000 | 1.2000 | 672,163 |
| 17 July 2024 | 1.2300 | 1.2400 | 1.2025 | 1.2150 | 1.2150 | 1,804,971 |
| 16 July 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2250 | 1.2250 | 388,715 |
| 15 July 2024 | 1.2250 | 1.2400 | 1.2125 | 1.2200 | 1.2200 | 722,608 |
| 12 July 2024 | 1.2000 | 1.2250 | 1.1950 | 1.2200 | 1.2200 | 885,184 |
| 11 July 2024 | 1.1600 | 1.1950 | 1.1550 | 1.1850 | 1.1850 | 475,254 |
| 10 July 2024 | 1.1450 | 1.1650 | 1.1425 | 1.1500 | 1.1500 | 965,372 |
| 09 July 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 705,607 |
| 08 July 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1450 | 1.1450 | 889,196 |
| 05 July 2024 | 1.1400 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 870,890 |
| 04 July 2024 | 1.1500 | 1.1550 | 1.1350 | 1.1500 | 1.1500 | 1,025,332 |
| 03 July 2024 | 1.1350 | 1.1500 | 1.1325 | 1.1400 | 1.1400 | 554,794 |
| 02 July 2024 | 1.1300 | 1.1450 | 1.1250 | 1.1300 | 1.1300 | 1,268,636 |
| 01 July 2024 | 1.1050 | 1.1325 | 1.1050 | 1.1300 | 1.1300 | 727,607 |
| 28 June 2024 | 1.1300 | 1.1350 | 1.0950 | 1.1050 | 1.1050 | 1,493,792 |
| 27 June 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1200 | 1.1200 | 1,325,536 |
| 27 June 2024 | 0.03 Dividend | |||||
| 26 June 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1400 | 1,256,151 |
| 25 June 2024 | 1.1850 | 1.2075 | 1.1850 | 1.1900 | 1.1595 | 1,168,930 |
| 24 June 2024 | 1.1950 | 1.2100 | 1.1800 | 1.1850 | 1.1546 | 745,793 |
| 21 June 2024 | 1.1950 | 1.2000 | 1.1800 | 1.2000 | 1.1692 | 1,503,391 |
| 20 June 2024 | 1.1650 | 1.1950 | 1.1550 | 1.1900 | 1.1595 | 904,342 |
| 19 June 2024 | 1.1800 | 1.1800 | 1.1525 | 1.1650 | 1.1351 | 1,156,595 |
| 18 June 2024 | 1.1900 | 1.2000 | 1.1750 | 1.1800 | 1.1497 | 982,004 |
| 17 June 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1950 | 1.1644 | 479,202 |
| 14 June 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1900 | 1.1595 | 448,513 |
| 13 June 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1950 | 1.1644 | 449,244 |
| 12 June 2024 | 1.1800 | 1.1900 | 1.1650 | 1.1850 | 1.1546 | 446,931 |
| 11 June 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1400 | 1,056,071 |
| 07 June 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2100 | 1.1790 | 459,048 |
| 06 June 2024 | 1.2200 | 1.2250 | 1.2100 | 1.2200 | 1.1887 | 284,381 |
| 05 June 2024 | 1.1900 | 1.2250 | 1.1900 | 1.2250 | 1.1936 | 605,562 |
| 04 June 2024 | 1.2200 | 1.2250 | 1.1825 | 1.1900 | 1.1595 | 892,175 |
| 03 June 2024 | 1.2150 | 1.2275 | 1.2050 | 1.2250 | 1.1936 | 446,724 |
| 31 May 2024 | 1.2300 | 1.2400 | 1.2050 | 1.2050 | 1.1741 | 1,111,132 |
| 30 May 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.1985 | 722,847 |
| 29 May 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2200 | 1.1887 | 586,341 |
| 28 May 2024 | 1.2200 | 1.2475 | 1.2175 | 1.2350 | 1.2033 | 1,348,120 |
| 27 May 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2250 | 1.1936 | 424,295 |
| 24 May 2024 | 1.2150 | 1.2150 | 1.1900 | 1.2050 | 1.1741 | 821,177 |
| 23 May 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2200 | 1.1887 | 347,644 |
| 22 May 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2250 | 1.1936 | 425,310 |
| 21 May 2024 | 1.2200 | 1.2450 | 1.2150 | 1.2350 | 1.2033 | 836,388 |
| 20 May 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2250 | 1.1936 | 553,240 |
| 17 May 2024 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.1985 | 597,833 |
| 16 May 2024 | 1.2450 | 1.2700 | 1.2425 | 1.2600 | 1.2277 | 503,309 |
| 15 May 2024 | 1.2400 | 1.2500 | 1.2250 | 1.2450 | 1.2131 | 349,369 |
| 14 May 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2400 | 1.2082 | 593,404 |
| 13 May 2024 | 1.1850 | 1.2150 | 1.1825 | 1.2150 | 1.1838 | 677,891 |
| 10 May 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1850 | 1.1546 | 222,265 |
| 09 May 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1800 | 1.1497 | 527,416 |
| 08 May 2024 | 1.1700 | 1.1950 | 1.1700 | 1.1900 | 1.1595 | 315,122 |
| 07 May 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1400 | 309,586 |
| 06 May 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1650 | 1.1351 | 471,202 |
| 03 May 2024 | 1.1700 | 1.1775 | 1.1600 | 1.1650 | 1.1351 | 510,771 |
| 02 May 2024 | 1.1800 | 1.1850 | 1.1600 | 1.1600 | 1.1303 | 536,778 |
| 01 May 2024 | 1.1750 | 1.1850 | 1.1625 | 1.1700 | 1.1400 | 516,991 |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1850 | 1.1546 | 242,610 |
| 29 Apr 2024 | 1.1850 | 1.2000 | 1.1775 | 1.2000 | 1.1692 | 621,812 |
| 26 Apr 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1800 | 1.1497 | 591,155 |
| 24 Apr 2024 | 1.2200 | 1.2300 | 1.2050 | 1.2050 | 1.1741 | 393,670 |
| *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.