Skip to main content
Centuria Office REIT (ASX:COF)
Australia flag Australia · Delayed Price · Currency is AUD
1.110
-0.010 (-0.89%)
At close: Dec 5, 2025

Centuria Office REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.131.111.111.11-0.89%2,317,940
Dec 4, 20251.171.171.121.121.12-4.27%3,265,173
Dec 3, 20251.181.191.161.171.17-0.43%906,641
Dec 2, 20251.161.181.151.181.181.73%766,751
Dec 1, 20251.171.181.151.161.16-1.70%1,845,090
Nov 28, 20251.181.191.181.181.18-0.84%837,955
Nov 27, 20251.191.201.181.191.19-282,781
Nov 26, 20251.191.201.181.191.190.42%842,925
Nov 25, 20251.191.191.171.181.18-0.42%1,438,337
Nov 24, 20251.171.191.161.191.192.60%1,107,839
Nov 21, 20251.171.171.151.161.16-1.28%855,100
Nov 20, 20251.171.181.171.171.17-773,635
Nov 19, 20251.161.171.161.171.170.86%744,390
Nov 18, 20251.171.171.161.161.16-0.85%885,083
Nov 17, 20251.171.181.161.171.17-0.43%638,657
Nov 14, 20251.181.181.161.181.18-795,855
Nov 13, 20251.201.211.171.181.18-2.89%1,240,282
Nov 12, 20251.201.221.191.211.211.26%2,280,844
Nov 11, 20251.181.201.181.201.201.70%744,716
Nov 10, 20251.191.191.171.181.18-0.84%1,070,673
Nov 7, 20251.191.191.181.191.19-0.42%710,691
Nov 6, 20251.171.191.171.191.191.28%525,621
Nov 5, 20251.171.181.161.181.180.86%717,808
Nov 4, 20251.191.191.171.171.17-0.43%892,628
Nov 3, 20251.191.191.161.171.17-0.85%1,198,788
Oct 31, 20251.201.201.181.181.18-536,914
Oct 30, 20251.221.221.181.181.18-2.88%1,106,647
Oct 29, 20251.231.241.211.221.22-0.82%993,079
Oct 28, 20251.211.231.201.231.232.51%1,074,067
Oct 27, 20251.211.221.201.201.20-0.83%603,727
Oct 24, 20251.211.211.201.211.210.84%476,843
Oct 23, 20251.181.211.181.201.201.27%523,203
Oct 22, 20251.181.181.171.181.180.43%426,171
Oct 21, 20251.181.181.171.181.18-0.42%319,047
Oct 20, 20251.171.181.171.181.181.29%751,706
Oct 17, 20251.171.181.171.171.17-0.43%303,089
Oct 16, 20251.171.191.171.171.170.43%1,929,499
Oct 15, 20251.181.191.171.171.17-1.27%1,505,109
Oct 14, 20251.191.191.171.181.180.43%648,482
Oct 13, 20251.181.191.171.181.18-0.42%1,115,416
Oct 10, 20251.181.191.171.181.180.85%815,675
Oct 9, 20251.181.181.171.171.17-0.43%893,342
Oct 8, 20251.191.191.171.181.18-0.42%899,052
Oct 7, 20251.201.201.181.181.18-1.26%1,074,913
Oct 6, 20251.201.211.191.201.20-315,291
Oct 3, 20251.201.211.201.201.20-0.42%427,397
Oct 2, 20251.211.211.201.201.20-0.41%465,098
Oct 1, 20251.211.211.201.211.210.42%401,252
Sep 30, 20251.191.211.191.201.200.84%595,982
Sep 29, 20251.211.211.191.191.19-2.06%665,851
Sep 26, 20251.231.231.211.221.19-0.41%568,226
Sep 25, 20251.251.251.221.221.19-0.81%1,062,111
Sep 24, 20251.241.241.221.231.20-540,870
Sep 23, 20251.241.241.221.231.20-996,322
Sep 22, 20251.241.241.231.231.20-1.99%502,338
Sep 19, 20251.251.261.231.261.231.62%2,671,232
Sep 18, 20251.241.241.211.241.21-1,323,697
Sep 17, 20251.281.281.231.241.21-3.89%1,259,487
Sep 16, 20251.271.291.271.291.260.78%755,022
Sep 15, 20251.281.291.271.281.250.39%796,855
Sep 12, 20251.261.281.261.271.240.40%572,481
Sep 11, 20251.271.281.251.271.240.80%630,026
Sep 10, 20251.251.261.251.261.230.40%624,621
Sep 9, 20251.251.261.241.251.22-762,727
Sep 8, 20251.241.251.241.251.220.81%651,040
Sep 5, 20251.231.251.231.241.211.22%420,427
Sep 4, 20251.221.241.221.231.200.82%570,659
Sep 3, 20251.241.241.221.221.19-1.62%756,398
Sep 2, 20251.241.251.231.241.21-0.40%828,368
Sep 1, 20251.261.261.221.241.21-0.40%1,264,686
Aug 29, 20251.241.251.231.251.220.81%583,883
Aug 28, 20251.231.251.231.241.21-0.40%396,685
Aug 27, 20251.241.251.231.241.21-261,173
Aug 26, 20251.271.271.241.241.21-0.40%708,480
Aug 25, 20251.231.251.231.251.220.81%583,823
Aug 22, 20251.241.251.231.241.21-1.98%413,148
Aug 21, 20251.241.261.241.261.231.20%470,875
Aug 20, 20251.241.261.231.251.220.40%742,437
Aug 19, 20251.241.251.231.241.21-808,061
Aug 18, 20251.261.261.231.241.21-1.98%1,276,987
Aug 15, 20251.271.281.231.271.24-2.69%1,169,281
Aug 14, 20251.281.311.281.301.271.56%724,757
Aug 13, 20251.281.301.281.281.25-1.16%987,536
Aug 12, 20251.311.311.301.301.27-1.15%289,578
Aug 11, 20251.301.311.291.311.280.77%1,849,766
Aug 8, 20251.301.311.291.301.270.39%392,828
Aug 7, 20251.301.321.291.301.27-0.38%829,215
Aug 6, 20251.271.301.271.301.272.36%1,810,110
Aug 5, 20251.271.271.251.271.241.60%374,574
Aug 4, 20251.261.271.251.251.22-0.79%727,101
Aug 1, 20251.271.271.251.261.23-0.79%493,233
Jul 31, 20251.271.271.251.271.240.79%513,371
Jul 30, 20251.241.271.241.261.231.20%904,772
Jul 29, 20251.251.251.241.251.22-569,102
Jul 28, 20251.251.251.241.251.221.22%445,709
Jul 25, 20251.241.251.231.231.20-0.40%347,184
Jul 24, 20251.241.241.231.241.21-0.80%445,735
Jul 23, 20251.231.251.231.251.221.22%1,360,759
Jul 22, 20251.231.231.221.231.200.82%338,084
Jul 21, 20251.231.231.221.221.19-569,615