COF

Centuria Office REIT Historical Data

COF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 2.07 0.04 1.97% 2.03 2.09 2.03 877,498
May 17 2022 2.03 -0.04 -1.93% 2.07 2.07 2.02 960,416
May 16 2022 2.07 0.04 2.22% 2.03 2.07 2.02 939,128
May 13 2022 2.025 0.04 2.02% 1.985 2.04 1.975 1,149,706
May 12 2022 1.985 -0.03 -1.24% 2.02 2.02 1.98 1,110,976
May 11 2022 2.01 0.02 1.01% 2.00 2.02 1.9775 1,572,855
May 10 2022 1.99 -0.02 -1.0% 1.995 2.02 1.955 1,545,760
May 09 2022 2.01 -0.11 -5.19% 2.09 2.09 2.00 2,638,443
May 06 2022 2.12 -0.07 -3.2% 2.15 2.15 2.12 574,372
May 05 2022 2.19 0.04 1.86% 2.20 2.21 2.16 324,653
May 04 2022 2.15 0.00 0.0% 2.14 2.19 2.14 1,388,538
May 03 2022 2.15 -0.06 -2.71% 2.20 2.22 2.13 1,631,222
May 02 2022 2.21 0.00 0.0% 2.21 2.21 2.21 0.00
Apr 29 2022 2.21 -0.01 -0.45% 2.23 2.23 2.20 881,614
Apr 28 2022 2.22 0.01 0.45% 2.21 2.225 2.20 953,776
Apr 27 2022 2.21 -0.02 -0.67% 2.22 2.24 2.20 962,279
Apr 26 2022 2.225 -0.06 -2.63% 2.25 2.26 2.22 918,660
Apr 25 2022 2.285 0.00 0.0% 2.285 2.285 2.285 0.00
Apr 22 2022 2.285 0.01 0.22% 2.28 2.29 2.26 866,855
Apr 21 2022 2.28 0.02 0.88% 2.25 2.29 2.24 983,526
Apr 20 2022 2.26 0.00 0.0% 2.28 2.29 2.25 499,549
Apr 19 2022 2.26 0.00 0.0% 2.25 2.275 2.25 578,168
Apr 18 2022 2.26 0.00 0.0% 2.26 2.26 2.26 0.00
Apr 15 2022 2.26 0.00 0.0% 2.26 2.26 2.26 0.00
Apr 14 2022 2.26 0.04 1.8% 2.24 2.26 2.23 329,048
Apr 13 2022 2.22 -0.04 -1.77% 2.25 2.25 2.215 596,869
Apr 12 2022 2.26 0.01 0.44% 2.26 2.28 2.24 638,023
Apr 11 2022 2.25 -0.01 -0.44% 2.26 2.27 2.23 744,360
Apr 08 2022 2.26 0.03 1.35% 2.23 2.27 2.23 434,650
Apr 07 2022 2.23 -0.04 -1.76% 2.27 2.27 2.22 744,058
Apr 06 2022 2.27 0.01 0.44% 2.26 2.28 2.24 536,967
Apr 05 2022 2.26 -0.01 -0.44% 2.28 2.31 2.26 547,875
Apr 04 2022 2.27 0.04 1.79% 2.23 2.29 2.23 660,587
Apr 01 2022 2.23 0.00 +0.00% 2.19 2.24 2.19 0.00
Apr 01 2022 2.23 0.02 0.68% 2.19 2.24 2.19 817,791
Mar 31 2022 2.215 -0.03 -1.12% 2.22 2.26 2.20 1,278,325
Mar 30 2022 2.24 -0.03 -1.32% 2.25 2.26 2.22 366,672
Mar 29 2022 2.27 0.00 0.0% 2.27 2.30 2.26 925,147
Mar 28 2022 2.27 -0.02 -0.87% 2.32 2.32 2.27 487,609
Mar 25 2022 2.29 0.02 0.88% 2.29 2.31 2.27 940,369
Mar 24 2022 2.27 -0.01 -0.44% 2.30 2.30 2.26 381,569
Mar 23 2022 2.28 0.01 0.44% 2.29 2.29 2.27 611,676
Mar 22 2022 2.27 -0.02 -0.66% 2.30 2.30 2.26 373,229
Mar 21 2022 2.285 -0.02 -0.65% 2.32 2.32 2.275 288,296
Mar 18 2022 2.30 0.02 0.88% 2.30 2.31 2.28 2,179,142
Mar 17 2022 2.28 0.00 0.0% 2.29 2.31 2.26 780,536
Mar 16 2022 2.28 0.03 1.33% 2.26 2.28 2.24 904,490
Mar 15 2022 2.25 -0.04 -1.75% 2.28 2.29 2.25 783,063
Mar 14 2022 2.29 0.03 1.33% 2.29 2.32 2.28 542,741
Mar 11 2022 2.26 -0.01 -0.44% 2.32 2.32 2.24 1,126,406
Mar 10 2022 2.27 0.01 0.44% 2.25 2.31 2.24 765,640
Mar 09 2022 2.26 0.04 1.8% 2.20 2.26 2.20 564,074
Mar 08 2022 2.22 0.01 0.45% 2.21 2.23 2.19 2,189,192
Mar 07 2022 2.21 0.00 0.0% 2.24 2.24 2.195 568,147
Mar 04 2022 2.21 -0.02 -0.9% 2.26 2.26 2.21 1,545,994
Mar 03 2022 2.23 -0.01 -0.22% 2.22 2.26 2.22 686,987
Mar 02 2022 2.235 -0.04 -1.54% 2.24 2.26 2.22 1,290,668
Mar 01 2022 2.27 0.05 2.25% 2.24 2.31 2.24 1,633,615
Feb 28 2022 2.22 0.02 0.91% 2.20 2.25 2.18 1,007,512
Feb 25 2022 2.20 0.05 2.33% 2.17 2.21 2.16 549,692
Feb 24 2022 2.15 -0.06 -2.71% 2.17 2.21 2.145 661,997
Feb 23 2022 2.21 0.03 1.38% 2.19 2.23 2.17 459,035
Feb 22 2022 2.18 -0.05 -2.24% 2.24 2.24 2.18 633,363
Feb 21 2022 2.23 -0.03 -1.11% 2.23 2.26 2.20 607,660
Feb 18 2022 2.255 -0.02 -0.88% 2.24 2.28 2.22 1,114,169
Your Recent History
ASX
COF
Centuria O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 14:44:08