ASX · COF · stock
Centuria Office REIT (COF) stock price history
Every ASX trading session of Centuria Office REIT from Dec 9, 2014 to Nov 13, 2026: 2,990 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COF adjusted close, 2014 to 2026
- A$1.84
- All time high, 2020
- A$1.10
- 52 week high, A$0.8100 low
- 2,990
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
COF key facts
- Centuria Office REIT (COF) closed at A$0.9050 on Nov 13, 2026 on ASX.
- COF's all time high close is A$1.84, set on Feb 18, 2020; its all time low close is A$0.7712 on Dec 15, 2014.
- COF's 52 week range is A$0.8100 to A$1.10.
- COF returned -16.8% over the year to Nov 13, 2026 and -39.6% over five years.
- Over ten years COF returned -1%, -0.1% a year compounded.
- COF's deepest drawdown was -55.9% from Feb 18, 2020 to Oct 4, 2026.
- DataCedar holds 2,990 daily sessions of COF history from Dec 9, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COF price chart, 2014 to 2026
COF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +3.4% |
| 6 months | +0.0% |
| Year to date | -16.9% |
| 1 year | -16.8% |
| 3 years | -5.0% |
| 5 years | -39.6% |
| 10 years | -1.3% |
| Since Dec 9, 2014 | +15.1% |
| Compound annual growth, 11.9 years | +1.2% |
COF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.84 on Feb 18, 2020
- All time low close
- A$0.7712 on Dec 15, 2014
- 52 week high
- A$1.10 on Dec 18, 2025
- 52 week low
- A$0.8100 on Oct 4, 2026
- Deepest drawdown
- -55.9% from Feb 18, 2020 to Oct 4, 2026, not yet recovered
- Best single session
- +8.8% on Apr 17, 2020
- Worst single session
- -17.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2022, -29%
COF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 9, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.08 | A$1.08 | A$0.8100 | A$0.9050 | -16.9% | 369.1M | 238 |
| 2025 | A$0.9723 | A$1.20 | A$0.9636 | A$1.09 | +14.1% | 236.7M | 253 |
| 2024 | A$1.06 | A$1.11 | A$0.8991 | A$0.9549 | -10.0% | 204.5M | 250 |
| 2023 | A$1.11 | A$1.28 | A$0.8173 | A$1.06 | -3.3% | 208.3M | 251 |
| 2022 | A$1.56 | A$1.61 | A$0.9789 | A$1.10 | -28.6% | 221.9M | 251 |
| 2021 | A$1.33 | A$1.66 | A$1.15 | A$1.54 | +18.0% | 270M | 252 |
| 2020 | A$1.65 | A$1.84 | A$0.7678 | A$1.30 | -19.5% | 286.7M | 252 |
| 2019 | A$1.24 | A$1.77 | A$1.22 | A$1.62 | +30.8% | 179.4M | 238 |
| 2018 | A$1.15 | A$1.31 | A$1.06 | A$1.24 | +8.1% | 73.6M | 246 |
| 2017 | A$0.9423 | A$1.17 | A$0.9423 | A$1.15 | +21.0% | 50.1M | 252 |
| 2016 | A$0.7975 | A$1.02 | A$0.7750 | A$0.9468 | +18.7% | 22.5M | 240 |
| 2015 | A$0.7937 | A$0.8948 | A$0.7659 | A$0.7975 | +1.4% | 19.5M | 253 |
| 2014 | A$0.7862 | A$0.7937 | A$0.7675 | A$0.7862 | n/a | 1.4M | 14 |
COF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.9050 | +3.4% |
| October 2026 | A$0.8750 | +2.9% |
| September 2026 | A$0.8500 | -3.4% |
| August 2026 | A$0.8800 | -3.8% |
| July 2026 | A$0.9150 | +2.8% |
| June 2026 | A$0.8900 | -0.0% |
| May 2026 | A$0.8902 | -2.1% |
| April 2026 | A$0.9096 | +0.5% |
| March 2026 | A$0.9048 | -4.9% |
| February 2026 | A$0.9519 | -5.6% |
| January 2026 | A$1.01 | -7.4% |
| December 2025 | A$1.09 | +1.8% |
About the COF data
Daily bars. 2,990 sessions from Dec 9, 2014 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
COF share price history
