Currently Tue 26-Mar-17 04:17:50 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CPA) COMMONWEALTH PROPERTY OFFICE FUND Daily Prices Page 43...
TOC Company Info for CPA Limits 
| 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 .. Monday 16th March 2026
Latest price with VOLUME for CPA .. Monday 10th March 2014
CPA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CPA Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
|---|---|---|---|---|---|---|---|---|---|
| 2004-Oct-28 Thu | 1.28 | 1.29 | 1.27 | 1.29 | 11,306,347 | 14,472,124 | ### | ### | 0.1 |
| 2004-Oct-27 Wed | 1.27 | 1.28 | 1.27 | 1.28 | 72.2 | 72.2 | ### | ||
| 2004-Oct-26 Tue | 1.28 | 1.29 | 1.27 | 1.27 | ### | ### | ### | ||
| 2004-Oct-25 Mon | 1.26 | 1.29 | 1.26 | 1.29 | 6,082,941 | 7,755,749 | 88.1 | 88.1 | 0.1 |
| 2004-Oct-22 Fri | 1.28 | 1.29 | 1.27 | 1.27 | ### | ### | ### | ||
| 2004-Oct-21 Thu | 1.28 | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2004-Oct-20 Wed | 1.25 | 1.28 | 1.25 | 1.26 | 3,562,229 | ### | 79.1 | 79.1 | ### |
| 2004-Oct-19 Tue | 1.24 | 1.25 | 1.23 | 1.24 | 3,539,821 | 4,389,378 | 70.8 | 70.8 | 0.1 |
| 2004-Oct-18 Mon | 1.24 | 1.25 | 1.23 | 1.24 | 1,216,278 | 1,508,184 | 70.6 | 70.6 | 0.1 |
| 2004-Oct-15 Fri | 1.24 | 1.25 | 1.23 | 1.25 | 19,916,153 | 24,696,029 | 71.7 | 71.7 | ### |
| 2004-Oct-14 Thu | 1.25 | 1.25 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2004-Oct-13 Wed | 1.25 | 1.26 | 1.24 | 1.25 | 66.4 | 66.4 | ### | ||
| 2004-Oct-12 Tue | 1.24 | 1.25 | 1.23 | 1.25 | 72.4 | 72.4 | ### | ||
| 2004-Oct-11 Mon | 1.24 | 1.24 | 1.23 | 1.24 | 69.7 | 69.7 | 0.1 | ||
| 2004-Oct-08 Fri | 1.24 | 1.24 | 1.23 | 1.23 | 23.5 | 23.5 | 0.1 | ||
| 2004-Oct-07 Thu | 1.24 | 1.25 | 1.23 | 1.23 | 7,611,142 | ### | ### | ### | 0.1 |
| 2004-Oct-06 Wed | 1.25 | 1.26 | 1.24 | 1.25 | 69.2 | 69.2 | ### | ||
| 2004-Oct-05 Tue | 1.23 | 1.25 | 1.23 | 1.25 | ### | ### | ### | ||
| 2004-Oct-04 Mon | 1.23 | 1.24 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2004-Oct-01 Fri | 1.23 | 1.24 | 1.23 | 1.23 | 70.8 | 70.8 | 0.1 | ||
| 2004-Sep-30 Thu | 1.24 | 1.25 | 1.23 | 1.23 | 25.9 | 25.9 | 0.1 | ||
| 2004-Sep-29 Wed | 1.24 | 1.24 | 1.23 | 1.24 | 65.6 | 65.6 | 0.1 | ||
| 2004-Sep-28 Tue | 1.22 | 1.23 | 1.21 | 1.23 | 76.0 | 76.0 | 0.1 | ||
| 2004-Sep-27 Mon | 1.23 | 1.23 | 1.23 | 1.23 | 0 | 0.1 | |||
| 2004-Sep-24 Fri | 1.23 | 1.24 | 1.23 | 1.23 | 74.0 | 74.0 | 0.1 | ||
| 2004-Sep-23 Thu | 1.24 | 1.24 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2004-Sep-22 Wed | 1.22 | 1.24 | 1.22 | 1.23 | 72.3 | 72.3 | 0.1 | ||
| 2004-Sep-21 Tue | 1.22 | 1.22 | 1.21 | 1.22 | 66.5 | 66.5 | 0.1 | ||
| 2004-Sep-20 Mon | 1.22 | 1.22 | 1.21 | 1.22 | 72.4 | 72.4 | 0.1 | ||
| 2004-Sep-17 Fri | 1.22 | 1.22 | 1.21 | 1.22 | 4,515,553 | ### | ### | ### | 0.1 |
| 2004-Sep-16 Thu | 1.21 | 1.22 | 1.21 | 1.22 | 71.5 | 71.5 | 0.1 | ||
| 2004-Sep-15 Wed | 1.23 | 1.23 | 1.21 | 1.22 | 25.8 | 25.8 | 0.1 | ||
| 2004-Sep-14 Tue | 1.22 | 1.23 | 1.21 | 1.23 | 2,014,649 | 2,457,871 | 75.4 | 75.4 | 0.1 |
| 2004-Sep-13 Mon | 1.22 | 1.23 | 1.21 | 1.21 | ### | ### | ### | ||
| 2004-Sep-10 Fri | 1.22 | 1.22 | 1.2 | 1.21 | 23.9 | 23.9 | ### | ||
| 2004-Sep-09 Thu | 1.2 | 1.22 | 1.2 | 1.22 | 2,400,959 | ### | 84.3 | 84.3 | 0.1 |
| 2004-Sep-08 Wed | 1.22 | 1.22 | 1.21 | 1.21 | 25.9 | 25.9 | ### | ||
| 2004-Sep-07 Tue | 1.21 | 1.22 | 1.21 | 1.22 | 78.5 | 78.5 | 0.1 | ||
| 2004-Sep-06 Mon | 1.22 | 1.22 | 1.2 | 1.22 | 1,557,754 | 1,884,882 | 71.2 | 71.2 | 0.1 |
| 2004-Sep-03 Fri | 1.21 | 1.22 | 1.2 | 1.22 | 78.1 | 78.1 | 0.1 | ||
| 2004-Sep-02 Thu | 1.22 | 1.23 | 1.21 | 1.22 | 70.8 | 70.8 | 0.1 | ||
| 2004-Sep-01 Wed | 1.21 | 1.22 | 1.2 | 1.22 | 3,587,821 | ### | 76.8 | 76.8 | 0.1 |
| 2004-Aug-31 Tue | 1.2 | 1.21 | 1.2 | 1.21 | 2,480,728 | 2,989,277 | 77.1 | 77.1 | ### |
| 2004-Aug-30 Mon | 1.2 | 1.21 | ### | 1.21 | ### | ### | ### | ||
| 2004-Aug-27 Fri | ### | 1.2 | ### | 1.2 | 1,828,026 | ### | ### | ### | 0.1 |
| 2004-Aug-26 Thu | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2004-Aug-25 Wed | ### | ### | ### | ### | 3,932,182 | 0 | ### | ### | 0.0 |
| 2004-Aug-24 Tue | ### | ### | ### | ### | 7,617,278 | 0 | 15.6 | 15.6 | 0.0 |
| 2004-Aug-23 Mon | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2004-Aug-20 Fri | 1.2 | 1.2 | ### | ### | 6,409,341 | ### | ### | ### | 0.0 |
| 2004-Aug-19 Thu | ### | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2004-Aug-18 Wed | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2004-Aug-17 Tue | ### | 1.2 | ### | ### | 8,536,446 | ### | ### | ### | 0.0 |
| 2004-Aug-16 Mon | ### | 1.2 | ### | ### | 783,441 | ### | 78.3 | 78.3 | 0.0 |
| 2004-Aug-13 Fri | 1.2 | 1.2 | ### | ### | 5,718,747 | 3,431,248 | ### | ### | 0.0 |
| 2004-Aug-12 Thu | ### | 1.2 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2004-Aug-11 Wed | 1.2 | 1.2 | ### | ### | 5,193,883 | 3,116,329 | 27.3 | 27.3 | 0.0 |
Basic Bottom of Page