Centuria Office REIT (ASX:COF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 2,317,940 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 3,265,173 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 906,641 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.73% | 766,751 |
| Dec 1, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.70% | 1,845,090 |
| Nov 28, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 837,955 |
| Nov 27, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 282,781 |
| Nov 26, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 842,925 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,438,337 |
| Nov 24, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.60% | 1,107,839 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.28% | 855,100 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 773,635 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 744,390 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 885,083 |
| Nov 17, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 638,657 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 795,855 |
| Nov 13, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.89% | 1,240,282 |
| Nov 12, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.26% | 2,280,844 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.70% | 744,716 |
| Nov 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,070,673 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.42% | 710,691 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 525,621 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 717,808 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 892,628 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,198,788 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 536,914 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.88% | 1,106,647 |
| Oct 29, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.82% | 993,079 |
| Oct 28, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.51% | 1,074,067 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 603,727 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 476,843 |
| Oct 23, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.27% | 523,203 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 426,171 |
| Oct 21, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 319,047 |
| Oct 20, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 751,706 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 303,089 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.43% | 1,929,499 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 1,505,109 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 648,482 |
| Oct 13, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,115,416 |
| Oct 10, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 815,675 |
| Oct 9, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 893,342 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 899,052 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 1,074,913 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 315,291 |
| Oct 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 427,397 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 465,098 |
| Oct 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 401,252 |
| Sep 30, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 595,982 |
| Sep 29, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.06% | 665,851 |