Australia markets close in 1 hour 58 minutes

Centuria Office REIT (COF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0950+0.0250 (+1.21%)
As of 1:52PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 20212.09002.10002.06002.09502.0950152,317
13 Apr 20212.07002.09002.06002.07002.0700394,688
12 Apr 20212.06002.08002.05002.07002.0700460,629
09 Apr 20212.06002.08002.06002.06002.0600321,758
08 Apr 20212.06002.08002.05002.08002.0800610,180
07 Apr 20212.00002.05502.00002.05002.0500826,401
06 Apr 20212.04002.05002.00002.00002.0000639,262
01 Apr 20212.00002.03001.98002.03002.0300576,211
31 Mar 20211.98502.04501.98502.01002.01001,748,684
30 Mar 20212.00002.03001.97501.99001.9900502,108
30 Mar 20210.04125 Dividend
29 Mar 20212.07002.07002.02002.03001.9887981,118
26 Mar 20212.06002.06502.04002.04001.9985429,835
25 Mar 20212.04002.08002.02002.05002.00831,009,944
24 Mar 20212.05002.08002.02002.02001.9790664,558
23 Mar 20212.03002.07002.00502.05002.0083430,452
22 Mar 20212.03002.07002.01002.02001.9790548,310
19 Mar 20212.09002.10002.04002.04001.99851,328,581
18 Mar 20212.12002.12002.07002.08002.0377542,235
17 Mar 20212.12002.13002.06002.08002.0377374,538
16 Mar 20212.07002.13002.07002.12002.07691,139,431
15 Mar 20212.04002.08002.04002.06002.0181477,712
12 Mar 20212.00002.07002.00002.04001.9985675,498
11 Mar 20211.98002.01001.96001.98001.9398863,949
10 Mar 20211.93501.98501.92001.97001.93001,338,872
09 Mar 20211.97001.99501.92001.93001.89081,638,598
08 Mar 20211.98001.99501.94501.95001.9104936,772
05 Mar 20211.97501.98001.95001.98001.9398783,563
04 Mar 20211.99001.99501.96001.98001.9398805,790
03 Mar 20211.99001.99501.96001.98501.9447740,379
02 Mar 20211.99002.03001.96501.96501.92511,145,603
01 Mar 20212.02002.08001.98501.98501.94471,237,878
26 Feb 20212.03002.03001.98002.02001.97901,057,470
25 Feb 20212.02002.05001.99502.03001.9887761,080
24 Feb 20212.00002.03001.99002.02001.9790464,330
23 Feb 20211.98002.00001.95001.99001.94961,105,803
22 Feb 20211.96002.00001.95001.96501.9251851,200
19 Feb 20211.97501.98501.95001.95001.9104992,205
18 Feb 20211.98002.00001.94251.97501.9349822,524
17 Feb 20212.04002.04001.97001.98001.93981,174,395
16 Feb 20212.01002.04002.00002.00001.95941,105,036
15 Feb 20212.02002.05001.99001.99501.9545976,459
12 Feb 20211.98502.02001.98501.98501.9447852,427
11 Feb 20211.97002.00001.95501.98501.9447703,429
10 Feb 20212.00002.00001.95001.97001.9300812,553
09 Feb 20212.00002.01001.96001.97001.93002,325,906
08 Feb 20212.00002.02001.98501.99001.94961,081,560
05 Feb 20211.99502.01001.97501.97501.93491,190,476
04 Feb 20211.99502.01001.97001.98001.93981,908,017
03 Feb 20211.93001.98001.93001.95001.9104608,275
02 Feb 20211.94001.95001.90501.92501.88591,021,438
01 Feb 20211.95001.96001.92501.94001.9006852,121
29 Jan 20211.95501.99001.93251.95501.9153802,291
28 Jan 20211.93001.95501.89501.94501.90551,213,744
27 Jan 20211.95501.98501.95001.95001.91041,181,882
25 Jan 20211.97501.99001.94001.95001.91041,345,787
22 Jan 20212.05002.05001.95001.98001.93981,217,374
21 Jan 20212.03002.05002.02002.02001.9790730,056
20 Jan 20212.03002.06002.01002.02001.9790918,690
19 Jan 20212.06002.07002.03002.03001.9887322,633
18 Jan 20212.09002.09002.04002.04001.9985323,939
15 Jan 20212.08002.10002.07002.08002.0377960,074
14 Jan 20212.09002.11002.07002.09002.0475401,922
13 Jan 20212.08002.09002.06002.09002.0475266,356
12 Jan 20212.11002.12002.07002.07002.0279412,754
11 Jan 20212.11002.13002.10002.10002.0573255,814
08 Jan 20212.15002.15002.10002.12002.0769419,054
07 Jan 20212.16002.16002.11002.13002.0867348,146
06 Jan 20212.11002.17002.11002.16002.1161444,755
05 Jan 20212.13002.16002.11002.11002.0671530,823
04 Jan 20212.19002.19002.14002.16002.1161284,117
31 Dec 20202.19002.22002.14002.14002.0965233,415
30 Dec 20202.15002.22002.15002.21002.1651233,286
30 Dec 20200.04125 Dividend
29 Dec 20202.25002.26002.21002.23002.1443382,849
24 Dec 20202.21002.25002.21002.25002.1635169,515
23 Dec 20202.20002.23002.17002.19002.1058473,656
22 Dec 20202.17002.20002.16002.19002.1058388,712
21 Dec 20202.20002.22002.16002.18002.0962682,580
18 Dec 20202.24002.25002.20502.22002.1347852,970
17 Dec 20202.23002.27002.22002.22002.1347573,744
16 Dec 20202.22002.26002.22002.24002.1539602,135
15 Dec 20202.22002.24002.19002.22002.1347520,060
14 Dec 20202.18002.23002.18002.22002.1347481,292
11 Dec 20202.15002.18002.14002.18002.0962413,111
10 Dec 20202.17002.17002.09002.14002.05771,938,235
09 Dec 20202.19002.22002.15502.18002.0962651,505
08 Dec 20202.16002.19002.15002.18002.09621,074,024
07 Dec 20202.20002.24502.16002.18002.0962953,822
04 Dec 20202.20002.23002.18502.20002.1154402,516
03 Dec 20202.20002.24002.19002.19002.1058375,947
02 Dec 20202.21002.25002.18002.20002.1154875,495
01 Dec 20202.25002.25002.20002.23002.1443663,533
30 Nov 20202.29002.29002.23002.23002.14431,134,783
27 Nov 20202.25002.28002.23002.27002.1827851,906
26 Nov 20202.26002.28002.22002.26002.1731839,970
25 Nov 20202.27002.29002.24002.25002.1635728,438
24 Nov 20202.25002.26002.23002.23002.1443469,500
23 Nov 20202.27002.29002.22002.24002.1539823,945
20 Nov 20202.30002.32002.26002.28002.1924661,834
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...