Centuria Office REIT (COF.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2250 | 1.2250 | 321,780 |
| 17 May 2024 | 1.2650 | 1.2650 | 1.2300 | 1.2350 | 1.2350 | 117,690 |
| 16 May 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2625 | 1.2625 | 150,020 |
| 15 May 2024 | 1.2350 | 1.2500 | 1.2275 | 1.2450 | 1.2450 | 108,518 |
| 14 May 2024 | 1.2200 | 1.2450 | 1.2200 | 1.2400 | 1.2400 | 109,021 |
| 13 May 2024 | 1.1900 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 210,761 |
| 10 May 2024 | 1.1800 | 1.1950 | 1.1775 | 1.1850 | 1.1850 | 62,129 |
| 09 May 2024 | 1.1850 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 114,888 |
| 08 May 2024 | 1.1750 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 128,876 |
| 07 May 2024 | 1.1750 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 101,300 |
| 06 May 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 87,152 |
| 03 May 2024 | 1.1700 | 1.1775 | 1.1625 | 1.1700 | 1.1700 | 140,020 |
| 02 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1625 | 1.1625 | 144,450 |
| 01 May 2024 | 1.1700 | 1.1850 | 1.1625 | 1.1750 | 1.1750 | 116,430 |
| 30 Apr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 24,529 |
| 29 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 82,682 |
| 26 Apr 2024 | 1.2050 | 1.2050 | 1.1775 | 1.1850 | 1.1850 | 103,106 |
| 24 Apr 2024 | 1.2250 | 1.2300 | 1.2050 | 1.2100 | 1.2100 | 90,878 |
| 23 Apr 2024 | 1.2350 | 1.2400 | 1.2050 | 1.2125 | 1.2125 | 154,241 |
| 22 Apr 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 161,690 |
| 19 Apr 2024 | 1.2050 | 1.2050 | 1.1800 | 1.1850 | 1.1850 | 206,885 |
| 18 Apr 2024 | 1.2050 | 1.2200 | 1.2050 | 1.2175 | 1.2175 | 127,039 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.2450 | 1.2500 | 1.2250 | 1.2300 | 1.2300 | 292,789 |
| 15 Apr 2024 | 1.2850 | 1.2850 | 1.2400 | 1.2500 | 1.2500 | 103,129 |
| 12 Apr 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2700 | 1.2700 | 107,103 |
| 11 Apr 2024 | 1.2700 | 1.2925 | 1.2600 | 1.2900 | 1.2900 | 80,623 |
| 10 Apr 2024 | 1.2800 | 1.3050 | 1.2750 | 1.2925 | 1.2925 | 139,364 |
| 09 Apr 2024 | 1.3000 | 1.3050 | 1.2800 | 1.2825 | 1.2825 | 85,949 |
| 08 Apr 2024 | 1.2900 | 1.3000 | 1.2850 | 1.3000 | 1.3000 | 69,131 |
| 05 Apr 2024 | 1.2625 | 1.2900 | 1.2600 | 1.2775 | 1.2775 | 76,343 |
| 04 Apr 2024 | 1.2650 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | 104,047 |
| 03 Apr 2024 | 1.3125 | 1.3200 | 1.2650 | 1.2650 | 1.2650 | 179,096 |
| 02 Apr 2024 | 1.3300 | 1.3375 | 1.2900 | 1.3025 | 1.3025 | 106,344 |
| 28 Mar 2024 | 1.3100 | 1.3400 | 1.3075 | 1.3300 | 1.3300 | 162,852 |
| 27 Mar 2024 | 1.2850 | 1.3100 | 1.2650 | 1.3050 | 1.3050 | 168,435 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 1.2950 | 1.3150 | 1.2900 | 1.3050 | 1.2750 | 149,245 |
| 25 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.2950 | 1.2652 | 182,590 |
| 22 Mar 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2900 | 1.2603 | 161,962 |
| 21 Mar 2024 | 1.2650 | 1.2800 | 1.2600 | 1.2775 | 1.2481 | 154,931 |
| 20 Mar 2024 | 1.2625 | 1.2700 | 1.2500 | 1.2550 | 1.2261 | 91,799 |
| 19 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2213 | 150,711 |
| 18 Mar 2024 | 1.2150 | 1.2350 | 1.2050 | 1.2300 | 1.2017 | 1,374,141 |
| 15 Mar 2024 | 1.2050 | 1.2350 | 1.1950 | 1.2350 | 1.2066 | 135,081 |
| 14 Mar 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2100 | 1.1822 | 140,574 |
| 13 Mar 2024 | 1.2400 | 1.2450 | 1.2275 | 1.2300 | 1.2017 | 78,178 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2450 | 1.2164 | 108,514 |
| 11 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2213 | 110,137 |
| 08 Mar 2024 | 1.2250 | 1.2550 | 1.2250 | 1.2450 | 1.2164 | 88,128 |
| 07 Mar 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2150 | 1.1871 | 190,797 |
| 06 Mar 2024 | 1.2100 | 1.2125 | 1.1925 | 1.2075 | 1.1797 | 149,045 |
| 05 Mar 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2050 | 1.1773 | 99,117 |
| 04 Mar 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2050 | 1.1773 | 173,685 |
| 01 Mar 2024 | 1.1700 | 1.1775 | 1.1500 | 1.1700 | 1.1431 | 173,205 |
| 29 Feb 2024 | 1.1550 | 1.1675 | 1.1375 | 1.1625 | 1.1358 | 262,816 |
| 28 Feb 2024 | 1.1600 | 1.1600 | 1.1350 | 1.1550 | 1.1284 | 517,944 |
| 27 Feb 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1650 | 1.1382 | 270,734 |
| 26 Feb 2024 | 1.1700 | 1.1800 | 1.1525 | 1.1550 | 1.1284 | 215,243 |
| 23 Feb 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1650 | 1.1382 | 208,865 |
| 22 Feb 2024 | 1.1650 | 1.1700 | 1.1375 | 1.1650 | 1.1382 | 355,358 |
| 21 Feb 2024 | 1.2100 | 1.2175 | 1.1625 | 1.1650 | 1.1382 | 405,215 |
| 20 Feb 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2075 | 1.1797 | 205,271 |
| 19 Feb 2024 | 1.2500 | 1.2525 | 1.2150 | 1.2300 | 1.2017 | 185,103 |
| 16 Feb 2024 | 1.2900 | 1.3075 | 1.2550 | 1.2600 | 1.2310 | 282,017 |
| 15 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2310 | 78,237 |
| 14 Feb 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2550 | 1.2261 | 83,836 |
| 13 Feb 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2650 | 1.2359 | 35,002 |
| 12 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2650 | 1.2359 | 93,749 |
| 09 Feb 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2950 | 1.2652 | 103,997 |
| 08 Feb 2024 | 1.2800 | 1.2950 | 1.2750 | 1.2800 | 1.2506 | 90,361 |
| 07 Feb 2024 | 1.2550 | 1.2750 | 1.2500 | 1.2700 | 1.2408 | 127,406 |
| 06 Feb 2024 | 1.2350 | 1.2500 | 1.2225 | 1.2450 | 1.2164 | 247,958 |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.2350 | 1.2450 | 1.2164 | 190,811 |
| 02 Feb 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2750 | 1.2457 | 146,673 |
| 01 Feb 2024 | 1.3150 | 1.3150 | 1.2750 | 1.2750 | 1.2457 | 252,106 |
| 31 Jan 2024 | 1.3050 | 1.3300 | 1.3050 | 1.3250 | 1.2945 | 128,120 |
| 30 Jan 2024 | 1.2900 | 1.3250 | 1.2900 | 1.3250 | 1.2945 | 102,005 |
| 29 Jan 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.2701 | 122,591 |
| 25 Jan 2024 | 1.2800 | 1.2850 | 1.2575 | 1.2700 | 1.2408 | 118,417 |
| 24 Jan 2024 | 1.2550 | 1.2900 | 1.2500 | 1.2850 | 1.2555 | 137,311 |
| 23 Jan 2024 | 1.2750 | 1.2800 | 1.2600 | 1.2625 | 1.2335 | 90,285 |
| 22 Jan 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.2799 | 84,010 |
| 19 Jan 2024 | 1.2900 | 1.2925 | 1.2600 | 1.2850 | 1.2555 | 89,985 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3200 | 1.3300 | 1.3150 | 1.3200 | 1.2897 | 95,677 |
| 16 Jan 2024 | 1.3250 | 1.3300 | 1.3200 | 1.3200 | 1.2897 | 45,889 |
| 15 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.2994 | 29,583 |
| 12 Jan 2024 | 1.3075 | 1.3350 | 1.3075 | 1.3300 | 1.2994 | 85,577 |
| 11 Jan 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3150 | 1.2848 | 33,744 |
| 10 Jan 2024 | 1.3150 | 1.3250 | 1.3075 | 1.3150 | 1.2848 | 146,232 |
| 09 Jan 2024 | 1.3250 | 1.3350 | 1.3150 | 1.3250 | 1.2945 | 160,141 |
| 08 Jan 2024 | 1.3550 | 1.3550 | 1.3150 | 1.3150 | 1.2848 | 47,113 |
| 05 Jan 2024 | 1.3250 | 1.3500 | 1.3250 | 1.3425 | 1.3116 | 146,312 |
| 04 Jan 2024 | 1.3100 | 1.3350 | 1.3000 | 1.3300 | 1.2994 | 94,310 |
| 03 Jan 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.2799 | 102,806 |
| 02 Jan 2024 | 1.3400 | 1.3475 | 1.3250 | 1.3350 | 1.3043 | 131,616 |
| 29 Dec 2023 | 1.3550 | 1.3550 | 1.3350 | 1.3400 | 1.3092 | 58,615 |
| 28 Dec 2023 | 1.3350 | 1.3475 | 1.3300 | 1.3450 | 1.3141 | 62,563 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| *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.