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

Cboe AU - Delayed Quote AUD

Centuria Office REIT (COF.XA)

1.2209
-0.0141
(-1.14%)
At close: 3:59:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.23001.23001.21501.22091.2209306,499
Apr 29, 20251.22001.23501.21501.23501.2350311,944
Apr 28, 20251.22501.22501.20751.21001.2100166,258
Apr 24, 20251.22501.23001.21501.21501.2150127,433
Apr 23, 20251.20001.23501.20001.22501.22501,766,985
Apr 22, 20251.19251.20001.19251.20001.2000156,369
Apr 17, 20251.18751.20001.18251.18751.1875291,800
Apr 16, 20251.16001.20001.16001.18001.1800246,380
Apr 15, 20251.16501.18001.15001.16001.1600268,251
Apr 14, 20251.15751.17001.14751.16501.1650248,475
Apr 11, 20251.17001.17001.14501.15001.1500260,423
Apr 10, 20251.19001.19501.17001.17501.1750292,152
Apr 9, 20251.16751.17751.16001.16501.1650402,710
Apr 8, 20251.15501.18501.15001.18001.1800189,855
Apr 7, 20251.12751.14501.11001.13501.1350310,589
Apr 4, 20251.13751.15001.12751.14751.1475176,223
Apr 3, 20251.14501.15001.12751.14501.1450215,786
Apr 2, 20251.15001.17001.15001.15001.1500240,022
Apr 1, 20251.14001.14251.12751.14001.1400308,475
Mar 31, 20251.13501.13501.12001.12501.1250313,898
Mar 28, 2025 0.02525 Dividend
Mar 28, 20251.15501.16501.13501.13501.1350223,732
Mar 27, 20251.19001.19001.17501.18001.1547246,597
Mar 26, 20251.16501.18001.15751.17501.1499256,341
Mar 25, 20251.14001.16001.14001.15501.1303301,092
Mar 24, 20251.15001.15001.13251.14001.1156204,875
Mar 21, 20251.14501.15001.13501.13501.1107521,998
Mar 20, 20251.13751.15001.13501.14501.1205222,819
Mar 19, 20251.13001.14501.12001.12751.1034381,582
Mar 18, 20251.13501.15001.12251.13501.1107355,617
Mar 17, 20251.14501.14501.12001.12501.1009352,505
Mar 14, 20251.13001.13251.12251.13001.1058156,861
Mar 13, 20251.12501.13751.12251.12251.0985412,043
Mar 12, 20251.13001.14001.12501.12501.1009501,057
Mar 11, 20251.13501.14501.13001.14501.1205241,091
Mar 10, 20251.15001.15251.14001.15001.1254202,482
Mar 7, 20251.15001.15501.14001.15001.1254239,133
Mar 6, 20251.16001.16751.15001.15501.1303165,204
Mar 5, 20251.16501.18001.15001.16001.1352740,036
Mar 4, 20251.18001.18001.17001.17501.1499114,021
Mar 3, 20251.17501.18501.16501.18501.1596230,823
Feb 28, 20251.18501.18501.16501.16501.1401184,634
Feb 27, 20251.20501.20501.17501.18001.1547211,182
Feb 26, 20251.19501.20501.17501.19501.1694427,977
Feb 25, 20251.18501.20501.18501.19001.1645169,453
Feb 24, 20251.18001.20001.17501.18501.1596283,675
Feb 21, 20251.17001.18001.16001.17751.1523132,709
Feb 20, 20251.15501.17001.15001.16001.1352258,962
Feb 19, 20251.17001.17501.14751.16251.1376227,743
Feb 18, 20251.16001.18501.15001.16501.1401520,634
Feb 17, 20251.17001.18501.16001.17001.1450314,519
Feb 14, 20251.15501.17001.15001.15001.1254451,560
Feb 13, 20251.15501.16001.14501.14501.1205106,097
Feb 12, 20251.15501.15751.14251.15001.1254126,399
Feb 11, 20251.14501.16001.14501.16001.1352130,069
Feb 10, 20251.15001.16001.14501.14501.1205177,498
Feb 7, 20251.14751.14751.14001.14501.1205330,276
Feb 6, 20251.15001.16001.14501.14501.1205354,997
Feb 5, 20251.14501.15501.13501.14001.1156274,287
Feb 4, 20251.16501.17001.13001.14001.1156208,424
Feb 3, 20251.16001.16501.14751.15001.1254148,645
Jan 31, 20251.18251.19001.17001.17501.1499246,445
Jan 30, 20251.18001.18251.17501.17501.1499151,755
Jan 29, 20251.17001.18501.16501.18251.157295,416
Jan 28, 20251.15501.18001.15251.15751.1327138,588
Jan 24, 20251.14501.16001.14001.15501.1303150,462
Jan 23, 20251.15501.15501.13251.13501.1107122,248
Jan 22, 20251.14501.15501.14001.14501.1205136,755
Jan 21, 20251.14001.15501.14001.15001.1254124,622
Jan 20, 20251.15001.15501.13751.14001.1156174,343
Jan 17, 20251.14001.15001.14001.15001.1254104,496
Jan 16, 20251.15501.15501.13501.14001.1156109,432
Jan 15, 20251.12001.14751.12001.13501.1107204,698
Jan 14, 20251.13001.13501.11501.12001.0960135,837
Jan 13, 20251.13001.13501.11001.12501.1009167,677
Jan 10, 20251.14001.14501.13001.13251.108365,069
Jan 9, 20251.15001.15001.13501.15001.1254156,290
Jan 8, 20251.16001.16001.14001.15001.1254172,440
Jan 7, 20251.18501.18501.15001.15001.1254101,354
Jan 6, 20251.16251.19001.16251.16501.1401294,155
Jan 3, 20251.14501.16751.14501.16001.1352323,164
Jan 2, 20251.12501.14001.12001.14001.115685,276
Dec 31, 20241.11501.12501.10251.11001.0862264,390
Dec 30, 2024 0.02525 Dividend
Dec 30, 20241.13001.13501.11001.12001.0960368,847
Dec 27, 20241.15501.16001.14501.15501.1056168,630
Dec 24, 20241.13501.15001.12751.14001.091255,649
Dec 23, 20241.13001.13001.11251.12501.0769313,951
Dec 20, 20241.13751.15001.10751.11001.0625486,259
Dec 19, 20241.13001.14751.12751.14501.0960465,386
Dec 18, 20241.14001.15001.12501.13501.0864197,835
Dec 17, 20241.13001.15501.12751.14001.0912224,899
Dec 16, 20241.12501.14251.11751.12001.0721493,166
Dec 13, 20241.11501.12751.11251.12001.0721321,062
Dec 12, 20241.11001.12001.10501.11501.06731,044,316
Dec 11, 20241.13001.13001.10001.10501.0577288,146
Dec 10, 20241.14001.14001.11001.11501.0673467,517
Dec 9, 20241.15251.15501.12001.12001.0721736,864
Dec 6, 20241.16501.18501.15001.15751.1080394,683
Dec 5, 20241.18501.19001.16001.16001.1104314,316
Dec 4, 20241.21001.21001.17501.18501.1343234,721
Dec 3, 20241.20001.21001.19501.21001.1582176,322
Dec 2, 20241.21001.22251.20001.20001.1486216,867
Nov 29, 20241.20501.21001.19751.21001.158288,445
Nov 28, 20241.21001.22001.20501.21501.1630632,587
Nov 27, 20241.20751.21501.20751.21001.158282,780
Nov 26, 20241.20501.21501.20501.20501.1534122,861
Nov 25, 20241.19001.20501.19001.20251.151091,584
Nov 22, 20241.17751.19501.17251.18001.1295149,745
Nov 21, 20241.18001.18501.17001.18001.129598,764
Nov 20, 20241.19001.19501.17501.18251.1319183,534
Nov 19, 20241.18501.20501.18001.19501.1439145,235
Nov 18, 20241.16501.19001.16001.18001.1295164,292
Nov 15, 20241.16501.17251.16001.16501.1151134,476
Nov 14, 20241.17501.17501.15501.16001.1104237,561
Nov 13, 20241.18001.18001.16501.17001.1199173,168
Nov 12, 20241.18501.20001.17251.19501.1439193,450
Nov 11, 20241.20001.20001.18001.18001.1295102,996
Nov 8, 20241.19001.19751.18001.18501.1343193,404
Nov 7, 20241.22001.22001.18001.18501.1343201,707
Nov 6, 20241.21001.22501.21001.21751.165497,076
Nov 4, 20241.21001.22001.20001.20501.1534200,967
Nov 1, 20241.19501.20501.19001.19501.1439137,114
Oct 31, 20241.19251.20001.18501.19501.1439203,978
Oct 29, 20241.19501.19501.17251.18501.1343297,661
Oct 28, 20241.21001.21501.19251.19501.1439118,746
Oct 25, 20241.22001.22501.21501.22001.1678297,304
Oct 24, 20241.21501.22501.19501.22001.1678251,530
Oct 23, 20241.23501.24501.21501.22001.1678296,475
Oct 22, 20241.22001.24501.21751.24501.1917391,955
Oct 21, 20241.26001.26001.22001.22001.1678211,633
Oct 18, 20241.28001.28501.24501.24501.1917183,464
Oct 17, 20241.29001.30001.26751.28001.2252333,342
Oct 16, 20241.28001.29001.27001.28501.2300108,994
Oct 15, 20241.28001.29001.27251.27501.2204219,058
Oct 14, 20241.27501.28001.26251.27001.2157121,044
Oct 11, 20241.27501.28001.26251.27001.215766,758
Oct 10, 20241.28001.28251.26501.27501.2204143,536
Oct 9, 20241.25751.26001.24501.26001.2061121,546
Oct 8, 20241.25751.26501.24751.26001.206186,395
Oct 7, 20241.29001.29001.25501.25501.2013196,453
Oct 4, 20241.28251.30001.28001.29001.2348106,092
Oct 3, 20241.30501.30501.28751.29501.2396145,495
Oct 2, 20241.28501.30751.27501.30251.2468271,567
Oct 1, 20241.28001.28501.26501.28001.2252198,986
Sep 30, 20241.24501.27501.24501.26001.2061197,006
Sep 27, 2024 0.02525 Dividend
Sep 27, 20241.24001.25001.23501.24001.1869105,105
Sep 26, 20241.23501.27501.23001.26501.1867238,790
Sep 25, 20241.24001.24501.23001.24001.1632182,218
Sep 24, 20241.23001.24001.22501.23501.1586123,451
Sep 23, 20241.24501.24501.21501.22001.1445228,613
Sep 20, 20241.26501.26501.24001.25001.17262,342,937
Sep 19, 20241.26001.26501.25001.26501.18672,248,082
Sep 18, 20241.24501.27001.24001.27001.1914164,963
Sep 17, 20241.23001.25501.23001.25001.1726312,960
Sep 16, 20241.20751.24251.18501.23501.1586491,625
Sep 13, 20241.20001.21001.19501.20251.1281156,651
Sep 12, 20241.18501.19501.17501.19251.1187248,032
Sep 11, 20241.18501.19251.17251.18001.1070290,122
Sep 10, 20241.15501.17501.15251.17001.0976700,081
Sep 9, 20241.17001.17501.14501.14501.0741368,586
Sep 6, 20241.16001.17501.15501.17501.1023371,153
Sep 5, 20241.18001.19501.16501.17001.0976269,959
Sep 4, 20241.19501.19751.17501.17751.104689,495
Sep 3, 20241.21501.23001.21501.21501.1398164,463
Sep 2, 20241.21001.22501.20751.21001.1351122,219
Aug 30, 20241.20001.21501.20001.21501.1398208,106
Aug 29, 20241.19501.20501.19501.20001.1257607,374
Aug 28, 20241.21001.21751.20001.20001.1257377,044
Aug 26, 20241.20501.21501.20001.20001.1257233,921
Aug 23, 20241.20001.20501.19501.20501.1304321,065
Aug 22, 20241.20001.20501.19001.20001.1257209,679
Aug 21, 20241.19001.20501.18501.19001.1163233,579
Aug 20, 20241.19501.20251.19001.19501.1210449,848
Aug 19, 20241.20001.20751.18501.19501.1210729,968
Aug 16, 20241.21501.21501.19501.19751.1234330,882
Aug 15, 20241.22501.24001.19501.21501.1398178,328
Aug 14, 20241.24001.25751.24001.24501.1679120,741
Aug 13, 20241.24501.25751.24001.24501.1679106,514
Aug 12, 20241.25001.25501.23001.23501.1586178,004
Aug 9, 20241.23251.25001.22751.25001.1726363,363
Aug 8, 20241.23001.23001.21751.21751.1421116,693
Aug 7, 20241.22001.25001.22001.23001.153996,681
Aug 6, 20241.20501.22501.20001.22501.1492186,811
Aug 5, 20241.22001.23251.20001.20001.1257264,911
Aug 2, 20241.22501.24001.21501.24001.1632121,256
Aug 1, 20241.25501.25501.23501.24501.1679344,875
Jul 31, 20241.23501.26001.23001.25001.1726169,751
Jul 30, 20241.21501.23251.21001.22501.1492195,299
Jul 29, 20241.23001.23501.22001.22501.1492232,863
Jul 26, 20241.21001.23001.21001.22501.149245,553
Jul 25, 20241.19001.21501.19001.20501.1304128,574
Jul 24, 20241.19501.21501.19001.20001.1257326,070
Jul 23, 20241.18001.20501.17751.20001.1257217,722
Jul 22, 20241.18001.19001.18001.18501.1117205,552
Jul 19, 20241.18001.19001.18001.18251.1093-
Jul 18, 20241.21001.21501.20001.20501.1304190,634
Jul 17, 20241.23001.24001.20251.22001.1445197,597
Jul 16, 20241.22501.23001.21001.22501.1492129,078
Jul 15, 20241.22001.23501.21501.21501.1398179,391
Jul 12, 20241.19501.22251.19501.21751.1421175,008
Jul 11, 20241.15501.19501.15501.19001.1163306,822
Jul 10, 20241.14501.16501.14001.15001.0788223,217
Jul 9, 20241.14001.16001.14001.15001.0788226,700
Jul 8, 20241.15001.15501.14001.14501.0741312,115
Jul 5, 20241.14251.15501.14251.15001.0788266,843
Jul 4, 20241.14501.15251.13501.15001.0788409,760
Jul 3, 20241.13501.14751.13251.14501.0741189,167
Jul 2, 20241.13001.14501.12751.13501.0647491,225
Jul 1, 20241.11501.13251.10501.12751.0577330,511
Jun 28, 20241.13001.13501.09751.11001.0413537,921
Jun 27, 2024 0.03 Dividend
Jun 27, 20241.14001.14001.11501.12001.0507329,436
Jun 26, 20241.18501.19501.17001.17501.0741208,593
Jun 25, 20241.19501.20501.18501.19001.0878190,123
Jun 24, 20241.20001.21001.18001.19001.0878271,976
Jun 21, 20241.19001.20001.18501.19501.0924199,545
Jun 20, 20241.16001.19501.15501.17501.0741316,754
Jun 19, 20241.17501.18001.15501.16501.0650299,457
Jun 18, 20241.19501.20001.17501.18001.0787249,801
Jun 17, 20241.18501.20001.18501.19001.0878118,266
Jun 14, 20241.19001.20251.18251.19001.0878121,201
Jun 13, 20241.19501.20501.18501.19501.0924145,232
Jun 12, 20241.17001.18751.17001.18251.0810114,485
Jun 11, 20241.20001.21001.17501.17501.0741129,403
Jun 7, 20241.22001.22501.20501.21001.1061100,467
Jun 6, 20241.21501.22001.21001.21751.113085,577
Jun 5, 20241.20001.22501.19501.22001.1153174,269
Jun 4, 20241.22001.22501.18251.18751.0856203,230
Jun 3, 20241.22001.22751.21001.22001.1153187,159
May 31, 20241.23501.24001.20501.21001.1061182,222
May 30, 20241.23001.23001.22001.22501.1198236,316
May 29, 20241.23001.23501.22251.22501.1198126,990
May 28, 20241.22001.24501.22001.24001.1335246,233
May 27, 20241.20501.23001.20501.21751.1130176,303
May 24, 20241.21001.21501.19251.21001.1061184,177
May 23, 20241.21501.22251.20751.21501.110778,112
May 22, 20241.23001.23001.21751.23001.1244114,339
May 21, 20241.22001.24501.21751.24001.1335421,920
May 20, 20241.23001.24001.21001.22501.1198321,780
May 17, 20241.26501.26501.23001.23501.1290117,690
May 16, 20241.25001.27001.25001.26251.1541150,020
May 15, 20241.23501.25001.22751.24501.1381108,518
May 14, 20241.22001.24501.22001.24001.1335109,021
May 13, 20241.19001.21501.18501.21001.1061210,761
May 10, 20241.18001.19501.17751.18501.083362,129
May 9, 20241.18501.19501.18001.18001.0787114,888
May 8, 20241.17501.19501.17501.18501.0833128,876
May 7, 20241.17501.18001.16001.17001.0696101,300
May 6, 20241.17501.17501.16501.16501.065087,152
May 3, 20241.17001.17751.16251.17001.0696140,020
May 2, 20241.18001.18001.16001.16251.0627144,450
May 1, 20241.17001.18501.16251.17501.0741116,430
Apr 30, 20241.19501.20001.18001.18001.078724,529