Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Centuria Office REIT (COF.AX)

1.2200
-0.0100
(-0.81%)
As of 1:29:00 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.23501.23501.21501.22001.2200429,367
Apr 29, 20251.22001.23501.21501.23001.23001,135,464
Apr 28, 20251.22501.22501.20501.21001.2100753,441
Apr 24, 20251.21001.22501.21001.21501.2150950,047
Apr 23, 20251.20001.23501.19751.22501.22502,704,318
Apr 22, 20251.18501.20001.18501.20001.2000930,421
Apr 17, 20251.18001.20001.18001.19001.1900725,017
Apr 16, 20251.16001.20001.16001.18501.18501,603,722
Apr 15, 20251.16001.18001.15001.15501.15501,000,687
Apr 14, 20251.15501.17001.14501.17001.1700675,515
Apr 11, 20251.16001.17251.14501.14501.14501,277,830
Apr 10, 20251.18501.20001.17001.17501.17501,477,802
Apr 9, 20251.17001.18001.16001.16001.16001,145,102
Apr 8, 20251.16501.18501.15001.18001.1800983,835
Apr 7, 20251.13001.14501.10501.14001.14002,154,449
Apr 4, 20251.14501.15501.12751.15501.1550803,539
Apr 3, 20251.15501.15501.12751.14501.14501,012,512
Apr 2, 20251.15001.17001.15001.15501.15501,551,056
Apr 1, 20251.14501.14501.12751.14001.14001,336,249
Mar 31, 20251.13501.14001.12001.12501.12501,001,859
Mar 28, 2025 0.02525 Dividend
Mar 28, 20251.12001.16501.12001.13501.1350877,316
Mar 27, 20251.18001.19001.17501.18001.1547723,124
Mar 26, 20251.16001.18001.15501.17501.14991,471,793
Mar 25, 20251.14001.16001.14001.15501.1303735,296
Mar 24, 20251.14501.15001.13001.14001.1156904,075
Mar 21, 20251.14001.15001.13501.13501.11071,172,088
Mar 20, 20251.13001.15001.13001.14501.1205520,488
Mar 19, 20251.13001.14501.12001.13001.10581,672,843
Mar 18, 20251.13001.15001.12001.13001.10581,446,596
Mar 17, 20251.13501.14501.12001.12501.10091,601,398
Mar 14, 20251.12501.13251.12251.13001.10581,075,817
Mar 13, 20251.12501.14001.12001.12001.09601,112,658
Mar 12, 20251.13501.14001.12251.13001.1058907,888
Mar 11, 20251.14001.14251.12751.14001.1156910,893
Mar 10, 20251.15001.15251.14001.14501.1205822,096
Mar 7, 20251.15001.15501.14001.15001.12541,221,519
Mar 6, 20251.15001.16501.15001.15501.1303473,021
Mar 5, 20251.17001.18001.15001.15501.13031,258,898
Mar 4, 20251.17001.18501.17001.17001.1450382,115
Mar 3, 20251.17001.18501.16501.18001.1547822,302
Feb 28, 20251.18001.18501.16501.17001.1450886,009
Feb 27, 20251.19501.20501.17501.18001.15471,067,003
Feb 26, 20251.20001.20001.17501.19501.16941,546,324
Feb 25, 20251.18501.20001.18501.19501.1694876,713
Feb 24, 20251.17501.20001.16501.18001.15471,437,203
Feb 21, 20251.16001.18001.16001.17501.1499533,760
Feb 20, 20251.15501.16751.15001.16001.13521,338,713
Feb 19, 20251.19001.19001.14501.16501.1401854,119
Feb 18, 20251.18001.18501.15001.17001.14501,599,979
Feb 17, 20251.17501.18501.16501.17501.14991,469,067
Feb 14, 20251.14001.17001.14001.15501.13031,529,813
Feb 13, 20251.16501.16501.14251.14501.1205601,411
Feb 12, 20251.15501.16501.14251.14501.1205952,118
Feb 11, 20251.15001.16001.14501.15501.1303716,807
Feb 10, 20251.15001.16251.14501.15001.1254443,104
Feb 7, 20251.14501.15001.14001.15001.12541,061,769
Feb 6, 20251.14001.16001.14001.14501.1205964,222
Feb 5, 20251.14001.15501.13501.14001.11561,238,375
Feb 4, 20251.17001.17001.13001.13501.11071,012,765
Feb 3, 20251.16501.16501.14501.15501.13031,049,318
Jan 31, 20251.19001.19001.17001.17001.1450838,258
Jan 30, 20251.18501.18501.17001.17501.1499487,787
Jan 29, 20251.16001.18501.16001.18001.1547543,426
Jan 28, 20251.15001.18001.15001.15501.13031,534,429
Jan 24, 20251.14001.16001.13501.15001.1254494,488
Jan 23, 20251.15501.15501.13001.13001.1058735,597
Jan 22, 20251.15501.15501.13751.14001.1156410,521
Jan 21, 20251.15001.15501.14251.14501.1205483,644
Jan 20, 20251.14001.15501.13501.14001.1156632,423
Jan 17, 20251.13501.15001.13501.14501.1205412,396
Jan 16, 20251.15001.15501.13501.14001.1156533,862
Jan 15, 20251.12501.14751.12001.13501.1107527,356
Jan 14, 20251.15001.15001.11501.12001.0960617,826
Jan 13, 20251.12501.14501.11001.12001.0960739,314
Jan 10, 20251.15001.15001.13001.13001.1058433,994
Jan 9, 20251.14001.15001.13501.14501.1205875,700
Jan 8, 20251.15001.16001.14001.15001.12541,020,618
Jan 7, 20251.16501.19501.15001.15501.1303866,633
Jan 6, 20251.15501.18751.15501.16501.14011,316,288
Jan 3, 20251.13501.16751.13501.15501.1303925,260
Jan 2, 20251.12001.14001.12001.13501.1107632,091
Dec 31, 20241.13001.13001.10001.10001.07651,135,676
Dec 30, 2024 0.02525 Dividend
Dec 30, 20241.13501.13501.11001.11501.0911996,031
Dec 27, 20241.15001.16001.14501.15501.1056582,180
Dec 24, 20241.12001.15001.12001.14501.0960531,945
Dec 23, 20241.14001.14001.11001.13001.08161,040,704
Dec 20, 20241.13501.15001.10501.10501.05772,846,493
Dec 19, 20241.12501.15001.12501.14501.09601,493,402
Dec 18, 20241.14001.15001.12751.13001.08161,101,499
Dec 17, 20241.12501.15501.12501.14001.09121,314,945
Dec 16, 20241.13001.14501.11751.12001.07211,307,416
Dec 13, 20241.11501.13001.11251.12001.07211,397,122
Dec 12, 20241.10001.12001.10001.11001.0625798,986
Dec 11, 20241.13001.13001.10001.10001.05291,967,432
Dec 10, 20241.13001.14001.11001.11501.06732,196,264
Dec 9, 20241.15501.16001.12001.12001.07212,412,332
Dec 6, 20241.16001.18501.15001.16001.11042,351,657
Dec 5, 20241.18001.19001.15501.15501.10562,033,604
Dec 4, 20241.19001.19501.17751.19001.1391760,080
Dec 3, 20241.21001.21001.19501.20501.1534562,565
Dec 2, 20241.23001.23001.20001.20501.1534624,202
Nov 29, 20241.21001.21001.19751.20501.1534488,970
Nov 28, 20241.21001.22001.20001.21501.1630562,587
Nov 27, 20241.22001.22001.20501.21501.1630357,676
Nov 26, 20241.20501.21501.20001.20501.1534435,683
Nov 25, 20241.18001.20501.18001.20501.15341,820,768
Nov 22, 20241.18001.19501.17001.18501.1343411,086
Nov 21, 20241.20001.20001.17001.17501.1247395,353
Nov 20, 20241.20001.20001.17751.18001.1295650,154
Nov 19, 20241.19001.20501.18001.19501.1439528,366
Nov 18, 20241.15501.19001.15501.18001.1295598,473
Nov 15, 20241.16001.17501.16001.16501.1151370,220
Nov 14, 20241.17001.18001.15501.16001.1104601,525
Nov 13, 20241.19001.19001.16501.17001.1199581,161
Nov 12, 20241.18501.20001.17001.20001.1486596,761
Nov 11, 20241.18501.20001.18001.18001.1295342,128
Nov 8, 20241.18501.19751.17501.18501.1343615,596
Nov 7, 20241.22501.22501.18001.18501.1343907,491
Nov 6, 20241.21001.22501.21001.21501.1630395,812
Nov 5, 20241.22001.22001.20501.21501.1630490,819
Nov 4, 20241.20001.22001.20001.20501.1534554,548
Nov 1, 20241.19001.21001.19001.19501.1439806,632
Oct 31, 20241.22001.22001.18501.19501.1439907,124
Oct 30, 20241.19001.20001.17001.19001.1391743,491
Oct 29, 20241.21001.21001.17251.18501.13431,033,530
Oct 28, 20241.21001.21001.19001.19501.1439558,056
Oct 25, 20241.22001.22501.21001.22001.1678483,820
Oct 24, 20241.22001.22501.19501.21501.1630815,394
Oct 23, 20241.22501.24501.21501.21501.1630812,144
Oct 22, 20241.21501.25001.21501.23501.18221,147,852
Oct 21, 20241.25001.26001.22001.23001.17741,463,007
Oct 18, 20241.28001.28501.24501.24501.19171,014,760
Oct 17, 20241.28501.30001.26751.28001.22521,535,983
Oct 16, 20241.28001.29001.27001.28001.2252402,554
Oct 15, 20241.27501.29001.27251.28501.2300617,900
Oct 14, 20241.28001.28001.26251.27501.2204354,374
Oct 11, 20241.28001.28001.26001.27001.2157499,564
Oct 10, 20241.26001.28251.26001.27501.2204312,102
Oct 9, 20241.27001.27001.24501.25501.2013346,183
Oct 8, 20241.27501.27501.24501.26501.2109245,301
Oct 7, 20241.29501.29501.25501.26001.2061544,467
Oct 4, 20241.29501.30001.28001.29501.2396678,050
Oct 3, 20241.30001.30751.28751.30001.2444747,862
Oct 2, 20241.28001.31001.27501.30001.2444960,366
Oct 1, 20241.28001.28501.26501.28501.2300832,808
Sep 30, 20241.25501.27501.24001.27001.21571,094,228
Sep 27, 2024 0.02525 Dividend
Sep 27, 20241.24501.25001.23501.24501.1917803,117
Sep 26, 20241.24001.28001.23501.26001.18191,539,357
Sep 25, 20241.23501.25001.23001.23501.1585928,458
Sep 24, 20241.22501.24001.22501.24001.1632833,145
Sep 23, 20241.25001.25001.21501.22001.14441,025,121
Sep 20, 20241.26001.26501.24001.25001.17255,003,167
Sep 19, 20241.26001.27001.25001.26501.18661,025,929
Sep 18, 20241.25001.27001.24001.26501.1866799,104
Sep 17, 20241.23501.25501.22751.25001.17251,122,195
Sep 16, 20241.20501.25001.18501.23001.15381,653,889
Sep 13, 20241.19001.21001.19001.20501.1303549,471
Sep 12, 20241.19001.19751.17501.19001.1163549,337
Sep 11, 20241.17001.19251.17001.18501.1116942,796
Sep 10, 20241.15001.17501.15001.17001.0975615,272
Sep 9, 20241.17001.17501.14501.14501.0740941,477
Sep 6, 20241.16501.17501.15501.17001.09751,010,254
Sep 5, 20241.18001.19501.16501.16501.09281,171,992
Sep 4, 20241.20001.20001.17501.17501.1022643,930
Sep 3, 20241.21001.23001.21001.21501.1397655,726
Sep 2, 20241.21001.22501.20501.21001.1350745,717
Aug 30, 20241.20501.21501.20001.21001.13501,357,391
Aug 29, 20241.20001.20501.19001.19501.12091,537,689
Aug 28, 20241.21501.21751.19501.20001.1256914,456
Aug 27, 20241.21001.22001.20251.21001.1350844,287
Aug 26, 20241.20501.21751.20001.20001.1256863,836
Aug 23, 20241.20501.20501.19501.20001.12561,927,193
Aug 22, 20241.20001.20501.19001.20001.1256803,679
Aug 21, 20241.18501.20501.18001.20001.1256952,494
Aug 20, 20241.19001.20001.19001.19501.12091,590,369
Aug 19, 20241.20001.20751.18501.19501.12091,596,742
Aug 16, 20241.22001.22501.19501.20001.1256964,499
Aug 15, 20241.24001.24001.19001.22001.14441,488,171
Aug 14, 20241.22501.26501.22501.25001.1725413,743
Aug 13, 20241.24501.26001.24001.24501.1678376,998
Aug 12, 20241.25501.25501.23001.23501.1585351,301
Aug 9, 20241.22501.25501.22501.25501.1772913,002
Aug 8, 20241.23501.23501.21501.21501.1397585,018
Aug 7, 20241.22001.25001.22001.23001.15381,127,891
Aug 6, 20241.21501.22501.20501.21501.1397526,502
Aug 5, 20241.22001.23251.20001.21501.1397874,568
Aug 2, 20241.24501.24501.21501.24001.1632528,911
Aug 1, 20241.25001.25751.23501.24501.1678597,215
Jul 31, 20241.22001.26001.22001.24501.1678760,154
Jul 30, 20241.22001.23251.21001.22501.1491561,943
Jul 29, 20241.23001.23751.22001.22501.1491778,995
Jul 26, 20241.21501.23001.21001.22501.1491263,039
Jul 25, 20241.19001.21501.19001.20501.1303652,854
Jul 24, 20241.20001.21501.18501.20001.12561,333,728
Jul 23, 20241.18501.20001.17751.20001.12561,336,592
Jul 22, 20241.18001.19001.17501.18001.1069619,219
Jul 19, 20241.19001.19001.18001.19001.1163449,305
Jul 18, 20241.22001.22001.19501.20001.1256672,163
Jul 17, 20241.23001.24001.20251.21501.13971,804,971
Jul 16, 20241.23001.23001.21001.22501.1491388,715
Jul 15, 20241.22501.24001.21251.22001.1444722,608
Jul 12, 20241.20001.22501.19501.22001.1444885,184
Jul 11, 20241.16001.19501.15501.18501.1116475,254
Jul 10, 20241.14501.16501.14251.15001.0787965,372
Jul 9, 20241.15001.16001.14001.15001.0787705,607
Jul 8, 20241.14501.15501.14001.14501.0740889,196
Jul 5, 20241.14001.15501.14001.15001.0787870,890
Jul 4, 20241.15001.15501.13501.15001.07871,025,332
Jul 3, 20241.13501.15001.13251.14001.0693554,794
Jul 2, 20241.13001.14501.12501.13001.06001,268,636
Jul 1, 20241.10501.13251.10501.13001.0600727,607
Jun 28, 20241.13001.13501.09501.10501.03651,493,792
Jun 27, 2024 0.03 Dividend
Jun 27, 20241.15001.15001.11501.12001.05061,325,536
Jun 26, 20241.19001.20001.17001.17001.06931,256,151
Jun 25, 20241.18501.20751.18501.19001.08761,168,930
Jun 24, 20241.19501.21001.18001.18501.0831745,793
Jun 21, 20241.19501.20001.18001.20001.09681,503,391
Jun 20, 20241.16501.19501.15501.19001.0876904,342
Jun 19, 20241.18001.18001.15251.16501.06481,156,595
Jun 18, 20241.19001.20001.17501.18001.0785982,004
Jun 17, 20241.20001.20001.18001.19501.0922479,202
Jun 14, 20241.19501.20001.18001.19001.0876448,513
Jun 13, 20241.19001.20001.18501.19501.0922449,244
Jun 12, 20241.18001.19001.16501.18501.0831446,931
Jun 11, 20241.22001.22001.17001.17001.06931,056,071
Jun 7, 20241.22001.22501.20501.21001.1059459,048
Jun 6, 20241.22001.22501.21001.22001.1150284,381
Jun 5, 20241.19001.22501.19001.22501.1196605,562
Jun 4, 20241.22001.22501.18251.19001.0876892,175
Jun 3, 20241.21501.22751.20501.22501.1196446,724
May 31, 20241.23001.24001.20501.20501.10131,111,132
May 30, 20241.24001.24001.22001.23001.1242722,847
May 29, 20241.23501.23501.22001.22001.1150586,341
May 28, 20241.22001.24751.21751.23501.12881,348,120
May 27, 20241.20001.23001.20001.22501.1196424,295
May 24, 20241.21501.21501.19001.20501.1013821,177
May 23, 20241.22001.22501.20501.22001.1150347,644
May 22, 20241.23001.23501.21501.22501.1196425,310
May 21, 20241.22001.24501.21501.23501.1288836,388
May 20, 20241.23001.24001.21001.22501.1196553,240
May 17, 20241.26501.26501.23001.23001.1242597,833
May 16, 20241.24501.27001.24251.26001.1516503,309
May 15, 20241.24001.25001.22501.24501.1379349,369
May 14, 20241.22001.24501.22001.24001.1333593,404
May 13, 20241.18501.21501.18251.21501.1105677,891
May 10, 20241.19001.19501.17501.18501.0831222,265
May 9, 20241.18001.19501.18001.18001.0785527,416
May 8, 20241.17001.19501.17001.19001.0876315,122
May 7, 20241.17001.18001.16001.17001.0693309,586
May 6, 20241.17501.18001.16501.16501.0648471,202
May 3, 20241.17001.17751.16001.16501.0648510,771
May 2, 20241.18001.18501.16001.16001.0602536,778
May 1, 20241.17501.18501.16251.17001.0693516,991
Apr 30, 20241.20001.20001.18001.18501.0831242,610