Australia markets open in 5 minutes

Centuria Office REIT (COF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1500-0.0150 (-1.29%)
At close: 04:10PM AEDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241.16501.16501.13501.15001.15002,247,748
28 Feb 20241.16501.16501.13501.15001.15002,247,748
27 Feb 20241.16501.16501.14501.16501.16501,175,890
26 Feb 20241.17001.18001.15001.16001.1600886,145
23 Feb 20241.19501.19501.15501.16501.1650926,322
22 Feb 20241.17001.17251.13501.16501.16501,765,408
21 Feb 20241.22001.22001.16001.16001.16002,450,505
20 Feb 20241.23501.23501.20501.21001.21001,354,834
19 Feb 20241.26001.26001.21251.23501.23501,142,250
16 Feb 20241.28001.30751.25001.25001.25001,413,160
15 Feb 20241.27501.28501.25001.26501.2650382,881
14 Feb 20241.26001.27001.24001.25001.2500485,505
13 Feb 20241.27501.28001.26501.26501.2650266,289
12 Feb 20241.28001.29001.26001.27501.2750462,803
09 Feb 20241.28001.29501.27001.28501.2850468,395
08 Feb 20241.26501.29501.26501.27501.2750346,761
07 Feb 20241.25001.28001.25001.26501.2650551,744
06 Feb 20241.24501.24751.22001.24001.2400942,484
05 Feb 20241.27001.28501.23501.24501.2450762,934
02 Feb 20241.28001.29501.27001.27001.2700744,775
01 Feb 20241.32501.32501.27501.28501.2850811,799
31 Jan 20241.31501.33001.30501.32501.3250973,553
30 Jan 20241.29001.32501.28501.31501.3150772,163
29 Jan 20241.26001.30001.26001.29001.2900964,809
25 Jan 20241.28501.28501.25751.27501.2750564,784
24 Jan 20241.25501.29001.25001.28001.2800733,487
23 Jan 20241.28501.28501.25501.26001.2600570,332
22 Jan 20241.27001.29501.27001.29001.2900210,812
19 Jan 20241.29001.29501.25501.27001.2700614,550
18 Jan 20241.31501.32001.28001.29001.2900643,351
17 Jan 20241.33001.33001.31751.32001.3200510,512
16 Jan 20241.32001.33001.32001.33001.3300230,012
15 Jan 20241.33001.33501.32501.32751.327522,495
12 Jan 20241.33001.33001.30001.32501.3250517,845
11 Jan 20241.32001.32001.31001.31501.3150210,775
10 Jan 20241.32001.32501.31001.31001.3100548,390
09 Jan 20241.34001.34001.31751.32501.3250491,262
08 Jan 20241.35501.35501.31501.33001.3300268,605
05 Jan 20241.33001.35501.32501.33501.3350683,723
04 Jan 20241.32001.33501.29751.33001.3300372,377
03 Jan 20241.34001.34001.31001.31001.3100351,480
02 Jan 20241.34001.35001.32501.34001.3400509,181
29 Dec 20231.35001.36001.33501.34001.3400276,487
28 Dec 20231.31001.35001.31001.34501.3450257,282
27 Dec 20230.03 Dividend
27 Dec 20231.33001.37001.33001.36001.3300482,566
22 Dec 20231.35501.35501.32501.32501.2958524,288
21 Dec 20231.35001.36501.34501.34501.3153323,835
20 Dec 20231.34001.36501.33501.35001.3202526,525
19 Dec 20231.34001.35501.32251.34001.3104704,694
18 Dec 20231.38001.38001.32001.33001.3007484,458
15 Dec 20231.38001.38501.36001.36501.3349964,965
14 Dec 20231.36001.37001.35501.35501.32511,128,840
13 Dec 20231.36001.36001.32501.33001.3007582,896
12 Dec 20231.35501.35501.33501.34501.3153516,623
11 Dec 20231.34001.38001.33501.33501.30562,587,832
08 Dec 20231.33001.34001.32001.33501.3056643,071
07 Dec 20231.30001.33251.30001.32001.29091,001,449
06 Dec 20231.28001.32001.27501.30001.27131,188,884
05 Dec 20231.29001.29001.25501.28001.2518673,719
04 Dec 20231.28001.30001.24501.28001.2518847,472
01 Dec 20231.29001.29001.27001.28001.2518239,371
30 Nov 20231.27001.29501.25001.28501.25671,396,001
29 Nov 20231.23001.26501.22501.25501.2273697,234
28 Nov 20231.21001.23501.20501.23001.2029776,210
27 Nov 20231.21001.23001.20251.20501.1784324,800
24 Nov 20231.21001.22001.20501.21001.1833256,048
23 Nov 20231.19501.22001.19501.22001.1931310,860
22 Nov 20231.22501.23001.19501.19501.1686742,068
21 Nov 20231.24501.25501.23001.23001.2029814,440
20 Nov 20231.26001.26001.23751.24501.2175182,963
17 Nov 20231.26501.27001.24001.26001.2322490,545
16 Nov 20231.28501.29001.25501.26501.23711,025,414
15 Nov 20231.27001.29001.25751.26501.23711,808,467
14 Nov 20231.23001.24001.21001.23501.2078457,241
13 Nov 20231.24501.24501.21501.23001.2029456,781
10 Nov 20231.20001.23001.20001.23001.2029231,610
09 Nov 20231.20001.23251.19001.23001.2029475,320
08 Nov 20231.19251.21751.19251.21501.1882219,749
07 Nov 20231.23001.24501.19251.20001.1735917,239
06 Nov 20231.19001.24001.16501.22501.1980788,907
03 Nov 20231.17001.21001.16501.19001.1638880,051
02 Nov 20231.11501.16001.11501.15001.1246731,869
01 Nov 20231.09001.10751.09001.10001.0757525,715
31 Oct 20231.06501.10001.06501.09501.07081,052,573
30 Oct 20231.09501.09501.05501.06001.03661,558,342
27 Oct 20231.09001.10001.08751.09001.0660509,594
26 Oct 20231.11501.12501.08501.09501.07081,281,805
25 Oct 20231.14501.15001.12001.12001.09531,424,114
24 Oct 20231.16001.17001.13001.14501.11971,280,458
23 Oct 20231.13001.16001.12001.16001.1344750,154
20 Oct 20231.13001.13501.11001.12001.0953655,349
19 Oct 20231.11501.14501.11501.14001.11491,478,067
18 Oct 20231.14001.15751.12501.13001.10511,492,524
17 Oct 20231.11001.14501.11001.14001.1149956,178
16 Oct 20231.12001.12251.10501.11001.0855949,715
13 Oct 20231.15001.15001.11251.12001.0953644,832
12 Oct 20231.14501.16501.14001.14001.1149692,858
11 Oct 20231.14501.15001.13001.14001.1149699,143
10 Oct 20231.14501.15501.13501.14001.1149697,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...