Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Feb-28 09:31:37 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPA) COMMONWEALTH PROPERTY OFFICE FUND Daily Prices Page 2...

     Prev Section TOC    Company Info for CPA    Limits Next Section


Company Details for (CPA) COMMONWEALTH PROPERTY OFFICE FUND

Listing Code CPA
Listing Name COMMONWEALTH PROPERTY OFFICE FUND
GICS Sector Real Estate
ISIN Name COMMONWEALTH PROP
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000CPA7


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for CPA .. Monday 10th March 2014

CPA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 54,045 0.0
MAX 1.755 ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

225 Days for (CPA) COMMONWEALTH PROPERTY OFFICE FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### ### ### 20.1 20.1 0.0
2013-May-29 Wed ### 1.127 ### ### 6,237,779 3,514,988 ### ### 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### ### ### 4,801,871 0 ### ### 0.0
2013-May-24 Fri ### 1.125 ### ### 7,326,182 4,120,977 ### ### 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed ### ### ### 1.155 35.7 35.7 0.1
2013-May-21 Tue ### ### 1.147 ### 6,663,327 ### 82.5 82.5 0.0
2013-May-20 Mon ### ### 1.145 ### 31.3 31.3 0.0
2013-May-17 Fri ### 1.175 1.145 ### 7,831,089 ### ### ### 0.0
2013-May-16 Thu ### 1.185 ### ### 10,974,472 6,502,374 15.9 15.9 0.0
2013-May-15 Wed ### ### ### 1.175 5,307,384 0 20.5 20.5 ###
2013-May-14 Tue 1.2 ### ### 1.2 71.4 71.4 0.1
2013-May-13 Mon ### 1.21 ### ### 88.4 88.4 0.0
2013-May-10 Fri 1.175 ### ### ### 69.4 69.4 0.0
2013-May-09 Thu ### ### ### ### 6,604,576 0 ### ### 0.0
2013-May-08 Wed ### ### 1.155 ### ### ### 0.0
2013-May-07 Tue 1.175 1.175 ### ### 7,644,456 ### 16.7 16.7 0.0
2013-May-06 Mon 1.185 ### ### ### 3,159,357 0 22.5 22.5 0.0
2013-May-03 Fri ### 1.2 1.175 1.175 ### ### ###
2013-May-02 Thu ### 1.185 ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### 1.175 ### ### 69.1 69.1 0.0
2013-Apr-29 Mon ### 1.185 1.145 1.155 ### ### 0.1
2013-Apr-26 Fri 1.185 ### ### ### 5,098,052 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### 1.185 9,482,946 0 ### ### 0.1
2013-Apr-23 Tue ### ### 1.155 1.155 26.0 26.0 0.1
2013-Apr-22 Mon 1.175 ### ### ### 3,786,574 0 25.2 25.2 0.0
2013-Apr-19 Fri ### 1.182 ### ### 67.8 67.8 0.0
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 7,362,288 0 ### ### 0.0
2013-Apr-16 Tue ### 1.175 1.155 ### 9,336,225 ### 74.1 74.1 0.0
2013-Apr-15 Mon ### ### ### ### 36.1 36.1 0.0
2013-Apr-12 Fri 1.145 ### 1.145 ### 13,569,548 ### 84.3 84.3 0.0
2013-Apr-11 Thu ### 1.145 ### 1.145 86.0 86.0 ###
2013-Apr-10 Wed ### ### ### ### 18.8 18.8 0.0
2013-Apr-09 Tue ### 1.145 ### ### 65.6 65.6 0.0
2013-Apr-08 Mon ### 1.147 ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 7,294,720 0 76.6 76.6 0.0
2013-Apr-04 Thu ### ### ### 1.145 ### ### ###
2013-Apr-03 Wed ### ### ### ### 83.0 83.0 0.0
2013-Apr-02 Tue ### 1.142 ### ### ### ### 0.0
2013-Mar-28 Thu ### 1.122 ### ### 6,919,383 3,881,773 25.9 25.9 0.0
2013-Mar-27 Wed 1.125 1.125 ### ### 6,667,141 ### ### ### 0.0
2013-Mar-26 Tue ### 1.125 ### ### 6,853,986 ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 4,241,089 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 73.6 73.6 0.0
2013-Mar-21 Thu ### ### ### ### 20.5 20.5 0.0
2013-Mar-20 Wed ### ### 1.125 1.145 10,511,485 ### 80.2 80.2 ###
2013-Mar-19 Tue 1.145 1.147 1.125 1.145 13,112,851 ### ### ### ###
2013-Mar-18 Mon 1.125 1.142 ### ### 85.0 85.0 0.0
2013-Mar-15 Fri ### ### ### ### 80.0 80.0 0.0
2013-Mar-14 Thu ### ### ### ### 6,426,642 0 ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 3,438,643 0 ### ### 0.0
2013-Mar-12 Tue ### 1.125 ### ### 4,459,177 2,508,287 78.7 78.7 0.0
2013-Mar-11 Mon ### ### ### ### 75.0 75.0 0.0
2013-Mar-08 Fri ### ### ### ### 5,761,324 0 ### ### 0.0
2013-Mar-07 Thu 1.125 1.125 ### ### 4,386,323 ### 29.2 29.2 0.0
2013-Mar-06 Wed ### 1.122 ### ### ### ### 0.0
2013-Mar-05 Tue ### 1.125 ### ### 8,796,650 ### 74.0 74.0 0.0
2013-Mar-04 Mon ### ### ### ### 84.1 84.1 0.0
2013-Mar-01 Fri ### ### ### ### 33.6 33.6 0.0
2013-Feb-28 Thu ### 1.127 ### ### 5,396,342 ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 4,853,487 0 73.7 73.7 0.0
2013-Feb-26 Tue 1.085 ### ### ### 9,027,580 0 ### ### 0.0
2013-Feb-25 Mon ### ### 1.075 ### ### ### 0.0
2013-Feb-22 Fri ### ### 1.075 1.075 12.8 12.8 ###
2013-Feb-21 Thu ### ### ### ### 14,336,388 0 46.3 46.3 0.0
2013-Feb-20 Wed 1.085 ### 1.085 ### 82.1 82.1 0.0
2013-Feb-19 Tue 1.075 ### ### ### 6,346,122 0 ### ### 0.0
2013-Feb-18 Mon ### ### ### 1.075 7,512,820 0 ### ### ###
2013-Feb-15 Fri ### ### 1.085 1.085 20.0 20.0 0.1
2013-Feb-14 Thu ### ### ### ### 24.3 24.3 0.0
2013-Feb-13 Wed ### ### ### ### 16,295,624 0 ### ### 0.0
2013-Feb-12 Tue 1.145 1.145 ### ### ### ### 0.0
2013-Feb-11 Mon ### ### 1.125 ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### 1.125 ### ### ### ### 0.0
2013-Feb-06 Wed 1.125 1.145 ### 1.125 67.7 67.7 ###
2013-Feb-05 Tue ### 1.125 ### 1.125 ### ### ###
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### 1.125 6,456,851 0 74.0 74.0 ###
2013-Jan-31 Thu ### 1.122 ### ### 29.7 29.7 0.0
2013-Jan-30 Wed ### ### ### ### 3,861,871 0 ### ### 0.0
2013-Jan-29 Tue ### 1.145 ### ### 17.0 17.0 0.0
2013-Jan-25 Fri ### ### ### ### 71.0 71.0 0.0
2013-Jan-24 Thu 1.085 ### 1.085 ### 82.4 82.4 0.0
2013-Jan-23 Wed ### ### ### 1.085 10,087,626 0 ### ### 0.1
2013-Jan-22 Tue ### ### ### ### 86.2 86.2 0.0
2013-Jan-21 Mon ### ### ### ### 7,940,846 0 20.8 20.8 0.0
2013-Jan-18 Fri ### ### 1.085 ### 85.5 85.5 0.0
2013-Jan-17 Thu ### ### ### ### 30.8 30.8 0.0
2013-Jan-16 Wed ### ### 1.075 ### 77.6 77.6 0.0
2013-Jan-15 Tue ### ### ### 1.075 ### ### ###
2013-Jan-14 Mon ### 1.085 ### ### ### ### 0.0
2013-Jan-11 Fri 1.045 ### ### 1.055 11,472,828 0 79.7 79.7 0.1
2013-Jan-10 Thu ### ### ### ### 72.7 72.7 0.0
2013-Jan-09 Wed 1.025 ### ### ### 23.5 23.5 0.0
2013-Jan-08 Tue 1.025 ### ### ### 10,228,476 0 ### ### 0.0
2013-Jan-07 Mon ### 1.025 ### ### 5,696,158 2,919,280 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 5,573,227 0 17.3 17.3 0.0
2013-Jan-03 Thu ### ### 1.025 ### 6,855,179 3,513,279 ### ### 0.0
2013-Jan-02 Wed 1.025 ### 1.025 1.045 79.1 79.1 0.1
2012-Dec-31 Mon 1.025 ### ### ### 6,224,625 0 23.1 23.1 0.0
2012-Dec-28 Fri 1.025 ### ### ### 5,624,145 0 20.9 20.9 0.0
2012-Dec-27 Thu ### ### ### ### 8.5 8.5 0.0
2012-Dec-24 Mon ### 1.045 ### 1.045 2,995,677 1,565,241 ### ### 0.1
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 1.055 ### ### ### ### ### 0.0
2012-Dec-19 Wed 1.055 ### 1.042 ### 12,233,287 6,373,542 27.7 27.7 0.0
2012-Dec-18 Tue ### ### ### ### 8,855,485 0 21.8 21.8 0.0
2012-Dec-17 Mon 1.055 ### ### 1.055 4,012,348 0 ### ### 0.1
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### 1.045 1.055 11,757,223 6,143,149 ### ### 0.1
2012-Dec-12 Wed 1.055 ### 1.045 1.055 12,425,246 ### 70.6 70.6 0.1
2012-Dec-11 Tue 1.055 ### 1.042 1.055 9,375,153 4,884,454 69.2 69.2 0.1
2012-Dec-10 Mon 1.045 ### ### ### 77.7 77.7 0.0
2012-Dec-07 Fri 1.025 ### ### ### 13,909,476 0 ### ### 0.0
2012-Dec-06 Thu ### 1.025 ### ### ### ### 0.0
2012-Dec-05 Wed 1.025 ### ### ### 10,019,981 0 22.8 22.8 0.0
2012-Dec-04 Tue ### ### ### ### 6,858,274 0 ### ### 0.0
2012-Dec-03 Mon 1.025 ### ### ### 73.8 73.8 0.0
2012-Nov-30 Fri 1.045 1.045 ### ### 12.8 12.8 0.0
2012-Nov-29 Thu ### 1.042 1.025 ### 7,779,729 8,040,349 78.0 78.0 0.0
2012-Nov-28 Wed ### 1.045 ### 1.025 22.7 22.7 ###
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### 1.045 ### 1.045 2,891,684 ### ### ### 0.1
2012-Nov-22 Thu ### 1.045 ### 1.045 3,432,423 1,793,441 79.9 79.9 0.1
2012-Nov-21 Wed ### 1.042 ### 1.025 2,853,056 1,486,442 21.3 21.3 ###
2012-Nov-20 Tue ### ### ### ### 5,077,144 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 77.3 77.3 0.0
2012-Nov-16 Fri ### ### ### ### 15.6 15.6 0.0
2012-Nov-15 Thu ### ### ### ### 78.4 78.4 0.0
2012-Nov-14 Wed ### ### ### ### 10,704,983 0 79.3 79.3 0.0
2012-Nov-13 Tue ### 1.045 ### ### 82.3 82.3 0.0
2012-Nov-12 Mon 1.045 1.052 ### ### 8,488,823 4,465,120 ### ### 0.0
2012-Nov-09 Fri ### 1.052 ### 1.045 9,672,822 ### 70.0 70.0 0.1
2012-Nov-08 Thu ### 1.045 ### 1.045 ### ### 0.1
2012-Nov-07 Wed ### 1.045 ### 1.045 13,794,085 ### 77.1 77.1 0.1
2012-Nov-06 Tue ### ### 1.025 ### 7,325,357 3,754,245 69.5 69.5 0.0
2012-Nov-05 Mon ### 1.045 ### ### 12,616,025 6,591,873 29.6 29.6 0.0
2012-Nov-02 Fri 1.075 ### ### ### ### ### 0.0
2012-Nov-01 Thu 1.075 1.085 ### ### 23.8 23.8 0.0
2012-Oct-31 Wed ### ### 1.075 ### 66.8 66.8 0.0
2012-Oct-30 Tue 1.075 1.087 ### ### 14,283,020 7,762,821 ### ### 0.0
2012-Oct-29 Mon ### ### 1.075 1.085 23.5 23.5 0.1
2012-Oct-26 Fri ### ### ### ### 18.2 18.2 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed 1.085 ### 1.085 ### 81.2 81.2 0.0
2012-Oct-23 Tue 1.085 ### ### ### 9,249,125 0 ### ### 0.0
2012-Oct-22 Mon 1.075 ### ### ### 7,937,628 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### 1.085 ### ### 0.1
2012-Oct-18 Thu ### ### ### ### 10,494,172 0 19.4 19.4 0.0
2012-Oct-17 Wed ### 1.125 ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 9,165,349 0 74.2 74.2 0.0
2012-Oct-15 Mon 1.075 ### ### ### 86.1 86.1 0.0
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### 1.085 ### 1.075 9,248,826 5,017,488 72.7 72.7 ###
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue 1.055 ### ### ### 5,131,446 0 ### ### 0.0
2012-Oct-08 Mon ### ### 1.045 1.045 4,187,458 2,187,946 18.6 18.6 0.1
2012-Oct-05 Fri ### ### 1.055 ### 61.8 61.8 0.0
2012-Oct-04 Thu ### ### ### ### 8,412,822 0 76.4 76.4 0.0
2012-Oct-03 Wed ### 1.055 ### ### ### ### 0.0
2012-Oct-02 Tue ### 1.045 ### 1.045 5,290,852 2,764,470 ### ### 0.1
2012-Oct-01 Mon ### ### ### ### 22.5 22.5 0.0
2012-Sep-28 Fri ### 1.055 1.025 ### 12,452,779 ### 18.0 18.0 0.0
2012-Sep-27 Thu ### ### 1.027 ### 76.1 76.1 0.0
2012-Sep-26 Wed ### ### ### ### 85.0 85.0 0.0
2012-Sep-25 Tue ### ### 1.025 1.025 4,766,376 ### ### ### ###
2012-Sep-24 Mon ### ### 1.025 ### 7,237,983 ### ### ### 0.0
2012-Sep-21 Fri ### 1.045 ### ### ### ### 0.0
2012-Sep-20 Thu ### 1.045 ### 1.025 ### ### ###
2012-Sep-19 Wed ### 1.045 ### ### 14.6 14.6 0.0
2012-Sep-18 Tue 1.045 ### 1.025 ### 25.5 25.5 0.0
2012-Sep-17 Mon ### 1.055 1.045 ### 4,218,843 4,429,785 72.6 72.6 0.0
2012-Sep-14 Fri ### 1.055 1.045 1.045 2,189,949 2,299,446 ### ### 0.1
2012-Sep-13 Thu ### 1.055 ### ### 4,507,989 ### ### ### 0.0
2012-Sep-12 Wed ### ### ### 1.055 68.1 68.1 0.1
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon 1.055 1.055 ### 1.045 6,643,358 3,504,371 ### ### 0.1
2012-Sep-07 Fri ### ### ### 1.045 8,878,888 0 20.8 20.8 0.1
2012-Sep-06 Thu ### ### 1.045 1.055 6,634,429 3,466,489 70.8 70.8 0.1
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue 1.045 ### ### ### 5,011,656 0 ### ### 0.0
2012-Sep-03 Mon ### 1.045 ### 1.045 ### ### 0.1
2012-Aug-31 Fri ### 1.045 ### ### 32,191,751 16,820,189 26.9 26.9 0.0
2012-Aug-30 Thu 1.055 1.055 ### ### 11,244,842 5,931,654 38.9 38.9 0.0
2012-Aug-29 Wed 1.055 ### 1.045 1.055 7,032,178 ### ### ### 0.1
2012-Aug-28 Tue ### ### ### ### 26.5 26.5 0.0
2012-Aug-27 Mon ### ### 1.052 1.055 29.0 29.0 0.1
2012-Aug-24 Fri 1.055 ### 1.055 ### 3,252,043 1,715,452 ### ### 0.0
2012-Aug-23 Thu ### ### 1.055 1.055 11,592,079 6,114,821 ### ### 0.1
2012-Aug-22 Wed 1.055 ### 1.055 ### ### ### 0.0
2012-Aug-21 Tue ### 1.072 ### ### ### ### 0.0
2012-Aug-20 Mon 1.075 1.077 1.055 ### 19.0 19.0 0.0
2012-Aug-17 Fri 1.075 ### ### 1.075 ### ### ###
2012-Aug-16 Thu 1.075 ### ### ### 14,774,520 0 ### ### 0.0
2012-Aug-15 Wed ### ### 1.045 ### ### ### 0.0
2012-Aug-14 Tue 1.045 ### ### ### 6,527,945 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### 1.045 6,712,080 0 ### ### 0.1
2012-Aug-10 Fri ### ### ### ### 14,654,789 0 ### ### 0.0
2012-Aug-09 Thu 1.055 ### ### ### 6,251,383 0 15.6 15.6 0.0
2012-Aug-08 Wed 1.075 1.075 1.045 ### ### ### 0.0
2012-Aug-07 Tue ### 1.075 ### ### 4,267,271 2,293,658 ### ### 0.0
2012-Aug-06 Mon 1.055 ### ### ### ### ### 0.0
2012-Aug-03 Fri 1.055 ### ### 1.055 ### ### 0.1
2012-Aug-02 Thu ### ### 1.055 ### 7,690,184 4,056,572 ### ### 0.0
2012-Aug-01 Wed 1.055 1.075 1.055 ### 9,120,242 9,713,057 ### ### 0.0
2012-Jul-30 Mon ### ### ### 1.055 20.9 20.9 0.1
2012-Jul-27 Fri 1.055 ### ### ### 5,270,627 0 ### ### 0.0
2012-Jul-26 Thu 1.045 1.055 ### ### 74.1 74.1 0.0
2012-Jul-25 Wed ### 1.045 ### 1.045 ### ### 0.1
2012-Jul-24 Tue ### ### ### ### 19.2 19.2 0.0
2012-Jul-23 Mon 1.055 ### 1.045 ### 86.3 86.3 0.0
2012-Jul-20 Fri 1.045 1.055 ### ### ### ### 0.0
2012-Jul-19 Thu 1.045 ### ### ### 8,616,570 0 ### ### 0.0
2012-Jul-18 Wed 1.045 ### 1.025 ### ### ### 0.0
2012-Jul-17 Tue 1.025 ### ### ### ### ### 0.0
2012-Jul-16 Mon 1.045 1.045 1.025 1.025 17.7 17.7 ###
2012-Jul-13 Fri 1.025 ### 1.025 ### 7,235,555 3,708,221 ### ### 0.0
2012-Jul-12 Thu 1.025 1.025 ### 1.025 78.1 78.1 ###
2012-Jul-11 Wed 1.025 ### ### ### 28.8 28.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-28 09:31:37 thru 2026-02-28 09:31:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000