Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Mar-18 08:34:02 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 5...

     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 .. Tuesday 17th March 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
2010-Sep-27 Mon ### ### 0.945 0.945 29.2 29.2 0.1
2010-Sep-24 Fri ### 0.945 ### ### 6,148,449 2,905,142 70.6 70.6 0.0
2010-Sep-23 Thu 0.945 0.955 ### ### 72.5 72.5 0.0
2010-Sep-22 Wed 0.955 ### 0.945 ### 5,229,951 2,471,151 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon 0.945 0.955 0.945 0.955 78.5 78.5 0.1
2010-Sep-17 Fri 0.955 ### ### 0.955 5,048,478 0 62.0 62.0 0.1
2010-Sep-16 Thu 0.975 0.975 ### 0.955 ### ### 0.1
2010-Sep-15 Wed ### 0.975 ### ### 65.9 65.9 0.0
2010-Sep-14 Tue 0.975 ### 0.955 ### 6,875,441 3,283,023 ### ### 0.0
2010-Sep-13 Mon 0.975 ### ### 0.975 11,280,956 0 ### ### ###
2010-Sep-10 Fri ### ### ### ### 78.9 78.9 0.0
2010-Sep-09 Thu ### ### 0.945 0.955 ### ### 0.1
2010-Sep-08 Wed ### 0.955 ### 0.945 4,420,157 2,110,624 ### ### 0.1
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon 0.975 0.975 ### 0.975 63.6 63.6 ###
2010-Sep-03 Fri 0.975 0.975 ### 0.975 65.9 65.9 ###
2010-Sep-02 Thu ### 0.975 ### 0.975 6,667,689 ### ### ### ###
2010-Sep-01 Wed 0.945 ### 0.945 ### 9,984,086 4,717,480 ### ### 0.0
2010-Aug-31 Tue 0.945 0.945 ### 0.945 20,928,650 9,888,787 71.5 71.5 0.1
2010-Aug-30 Mon ### ### ### ### 73.5 73.5 0.0
2010-Aug-27 Fri 0.925 ### 0.925 ### 21,277,753 ### ### ### 0.0
2010-Aug-26 Thu 0.925 ### ### 0.925 6,988,077 0 67.5 67.5 ###
2010-Aug-25 Wed 0.925 ### ### ### 35.0 35.0 0.0
2010-Aug-24 Tue 0.925 ### 0.925 ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 5,592,772 0 ### ### 0.0
2010-Aug-20 Fri ### ### 0.925 ### 9,434,244 ### ### ### 0.0
2010-Aug-19 Thu 0.955 0.955 ### 0.945 ### ### 0.1
2010-Aug-18 Wed ### 0.955 ### ### 9,408,546 4,492,580 ### ### 0.0
2010-Aug-17 Tue ### 0.945 ### 0.945 77.2 77.2 0.1
2010-Aug-16 Mon ### ### 0.925 ### 7,770,441 3,593,828 ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 10,542,572 0 ### ### 0.0
2010-Aug-12 Thu ### 0.945 ### ### 10,986,748 ### ### ### 0.0
2010-Aug-11 Wed ### ### 0.945 0.945 ### ### 0.1
2010-Aug-10 Tue ### 0.975 ### ### 5,487,055 ### ### ### 0.0
2010-Aug-09 Mon ### 0.975 ### ### 5,396,978 2,631,026 61.3 61.3 0.0
2010-Aug-06 Fri ### ### ### 0.975 ### ### ###
2010-Aug-05 Thu ### ### ### ### 8,965,789 0 25.6 25.6 0.0
2010-Aug-04 Wed ### ### ### ### 6,600,853 0 74.6 74.6 0.0
2010-Aug-03 Tue 0.945 ### 0.945 ### 10,169,559 ### 82.5 82.5 0.0
2010-Aug-02 Mon ### ### 0.925 ### 6,956,259 ### 67.6 67.6 0.0
2010-Jul-30 Fri ### ### ### 0.925 ### ### ###
2010-Jul-29 Thu ### ### ### ### 10,198,124 0 12.9 12.9 0.0
2010-Jul-28 Wed ### ### 0.955 ### 21.1 21.1 0.0
2010-Jul-27 Tue ### ### ### ### 27.6 27.6 0.0
2010-Jul-26 Mon ### ### ### 0.975 ### ### ###
2010-Jul-23 Fri 0.975 0.985 ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 11,513,524 0 82.1 82.1 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 3,459,654 0 ### ### 0.0
2010-Jul-16 Fri ### ### ### 0.975 ### ### ###
2010-Jul-15 Thu ### ### ### 0.975 29.3 29.3 ###
2010-Jul-14 Wed ### ### ### ### 81.7 81.7 0.0
2010-Jul-13 Tue 0.955 ### ### 0.955 25,132,387 0 ### ### 0.1
2010-Jul-12 Mon ### 0.955 ### ### 13,497,180 ### ### ### 0.0
2010-Jul-09 Fri ### ### ### 0.945 8,933,377 0 ### ### 0.1
2010-Jul-08 Thu 0.945 0.955 ### ### 74.2 74.2 0.0
2010-Jul-07 Wed ### 0.945 0.925 ### 14,046,251 13,133,244 34.8 34.8 0.0
2010-Jul-06 Tue ### 0.945 ### ### 6,227,475 2,942,481 ### ### 0.0
2010-Jul-05 Mon ### ### 0.945 ### 5,591,271 2,641,875 ### ### 0.0
2010-Jul-02 Fri ### 0.975 0.945 ### 29.6 29.6 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed ### 0.945 ### ### 26.4 26.4 0.0
2010-Jun-29 Tue 0.955 ### 0.945 ### ### ### 0.0
2010-Jun-28 Mon ### ### ### 0.955 37.9 37.9 0.1
2010-Jun-25 Fri ### 0.975 ### ### 19,351,140 9,433,680 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### ### ### 0.0
2010-Jun-23 Wed ### ### 0.985 ### 9,142,051 ### ### ### 0.0
2010-Jun-22 Tue ### ### ### 1 91.5 91.5 ###
2010-Jun-21 Mon ### 0.985 ### 0.985 6,557,442 3,229,540 78.0 78.0 ###
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### 0.955 ### 13,874,524 6,625,085 27.4 27.4 0.0
2010-Jun-16 Wed ### 0.985 ### ### 16,320,570 8,037,880 ### ### 0.0
2010-Jun-15 Tue 0.975 ### ### 0.975 8,960,072 0 72.8 72.8 ###
2010-Jun-11 Fri 0.985 ### ### ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 74.7 74.7 0.0
2010-Jun-09 Wed ### ### 0.945 ### 12,197,556 5,763,345 ### ### 0.0
2010-Jun-08 Tue ### 0.945 ### 0.945 ### ### 0.1
2010-Jun-07 Mon ### ### 0.925 ### 6,061,142 2,803,278 ### ### 0.0
2010-Jun-04 Fri ### 0.955 ### ### 8,627,159 ### ### ### 0.0
2010-Jun-03 Thu ### 0.945 ### 0.945 ### ### 0.1
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### 0.925 ### ### ### ### 0.0
2010-May-31 Mon ### ### ### 0.925 9,735,872 0 ### ### ###
2010-May-28 Fri ### ### ### ### 6,097,624 0 77.1 77.1 0.0
2010-May-27 Thu ### ### ### ### ### ### 0.0
2010-May-26 Wed ### ### 0.89 ### 16,573,129 7,375,042 ### ### 0.0
2010-May-25 Tue 0.89 ### 0.88 0.885 52.4 52.4 ###
2010-May-24 Mon 0.885 ### 0.885 ### ### ### 0.0
2010-May-21 Fri 0.86 0.89 0.85 0.875 10,217,881 8,889,556 ### ### 0.1
2010-May-20 Thu ### ### 0.88 0.88 6,255,950 ### 31.7 31.7 0.1
2010-May-19 Wed ### ### ### ### 4,564,729 0 45.9 45.9 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 17,238,841 0 37.8 37.8 0.0
2010-May-14 Fri ### ### 0.925 ### 15,069,340 ### 69.9 69.9 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### 0.925 ### 5,411,440 ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 6,979,349 0 82.4 82.4 0.0
2010-May-10 Mon ### 0.925 ### ### 5,782,344 ### ### ### 0.0
2010-May-07 Fri ### ### ### ### 18.6 18.6 0.0
2010-May-06 Thu 0.925 ### ### 0.925 76.7 76.7 ###
2010-May-05 Wed ### 0.945 ### ### 33.8 33.8 0.0
2010-May-04 Tue 0.945 ### ### ### ### ### 0.0
2010-May-03 Mon ### 0.945 ### ### ### ### 0.0
2010-Apr-30 Fri ### 0.945 ### ### ### ### 0.0
2010-Apr-29 Thu 0.925 ### 0.925 ### 9,290,242 ### ### ### 0.0
2010-Apr-28 Wed ### ### ### 0.925 8,485,956 0 ### ### ###
2010-Apr-27 Tue ### ### ### 0.925 3,558,170 0 34.8 34.8 ###
2010-Apr-23 Fri ### ### ### 0.925 6,127,074 0 83.1 83.1 ###
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 22.3 22.3 0.0
2010-Apr-20 Tue ### 0.925 ### ### 6,953,876 ### ### ### 0.0
2010-Apr-19 Mon 0.925 ### ### ### 7,362,158 0 ### ### 0.0
2010-Apr-16 Fri ### ### 0.925 ### ### ### 0.0
2010-Apr-15 Thu ### 0.945 ### 0.945 ### ### 0.1
2010-Apr-14 Wed 0.925 ### 0.925 0.925 5,260,174 ### 67.2 67.2 ###
2010-Apr-13 Tue ### ### ### ### 35.0 35.0 0.0
2010-Apr-12 Mon ### ### ### 0.925 30.1 30.1 ###
2010-Apr-09 Fri ### ### ### ### 80.9 80.9 0.0
2010-Apr-08 Thu 0.925 0.925 ### ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### ### 0.925 ### ### ###
2010-Apr-01 Thu ### ### ### ### 9,705,826 0 ### ### 0.0
2010-Mar-31 Wed ### 0.925 ### ### 11,743,958 5,431,580 28.2 28.2 0.0
2010-Mar-30 Tue 0.925 ### ### ### 9,941,745 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### 0.925 ###
2010-Mar-26 Fri ### ### ### ### 10,574,651 0 29.9 29.9 0.0
2010-Mar-25 Thu ### 0.945 ### ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### 0.925 ### 14,255,021 6,592,947 ### ### 0.0
2010-Mar-23 Tue ### ### ### 0.925 19,909,876 0 85.7 85.7 ###
2010-Mar-22 Mon ### ### ### ### 28.8 28.8 0.0
2010-Mar-19 Fri ### 0.925 ### ### 19,243,948 8,900,325 25.0 25.0 0.0
2010-Mar-18 Thu 0.945 ### ### ### 24.2 24.2 0.0
2010-Mar-17 Wed 0.955 0.955 ### 0.945 ### ### 0.1
2010-Mar-16 Tue 0.945 0.955 ### ### 5,813,582 2,775,985 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 9,093,727 0 ### ### 0.0
2010-Mar-12 Fri ### 0.955 ### ### 18.2 18.2 0.0
2010-Mar-11 Thu ### 0.955 ### 0.945 ### ### 0.1
2010-Mar-10 Wed ### ### ### ### 14,123,974 0 12.0 12.0 0.0
2010-Mar-09 Tue ### 0.985 ### 0.975 7,327,075 3,608,584 ### ### ###
2010-Mar-08 Mon ### ### ### ### 29.3 29.3 0.0
2010-Mar-05 Fri ### ### ### ### 9,111,286 0 ### ### 0.0
2010-Mar-04 Thu 0.975 ### ### 0.975 5,503,650 0 74.0 74.0 ###
2010-Mar-03 Wed ### 0.975 ### ### ### ### 0.0
2010-Mar-02 Tue ### 0.985 ### 0.975 7,515,655 ### ### ### ###
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri 0.945 ### ### ### 7,176,051 0 ### ### 0.0
2010-Feb-25 Thu 0.945 ### ### ### ### ### 0.0
2010-Feb-24 Wed ### 0.945 0.925 ### 14,813,881 13,850,978 79.0 79.0 0.0
2010-Feb-23 Tue 0.925 ### 0.925 ### 11,783,526 5,449,880 ### ### 0.0
2010-Feb-22 Mon ### ### 0.925 ### 24.5 24.5 0.0
2010-Feb-19 Fri 0.945 0.945 ### ### 8,248,628 3,897,476 32.7 32.7 0.0
2010-Feb-18 Thu ### 0.945 ### ### ### ### 0.0
2010-Feb-17 Wed ### 0.945 ### 0.925 ### ### ###
2010-Feb-16 Tue ### ### ### 0.925 3,204,646 0 32.1 32.1 ###
2010-Feb-15 Mon ### 0.925 ### 0.925 2,764,426 1,278,547 ### ### ###
2010-Feb-12 Fri 0.925 ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 4,232,051 0 61.1 61.1 0.0
2010-Feb-10 Wed 0.945 0.945 0.925 ### 28.7 28.7 0.0
2010-Feb-09 Tue ### ### ### 0.925 75.4 75.4 ###
2010-Feb-08 Mon ### 0.945 0.925 ### 33.0 33.0 0.0
2010-Feb-05 Fri ### 0.945 ### 0.945 17,285,540 ### ### ### 0.1
2010-Feb-04 Thu 0.925 ### ### ### 36.0 36.0 0.0
2010-Feb-03 Wed 0.925 ### ### ### 7,886,026 0 ### ### 0.0
2010-Feb-02 Tue ### ### 0.89 0.925 14,136,678 6,290,821 76.4 76.4 ###
2010-Feb-01 Mon ### ### 0.885 0.885 7,204,229 3,187,871 ### ### ###
2010-Jan-29 Fri 0.925 ### ### ### 6,677,748 0 ### ### 0.0
2010-Jan-28 Thu ### 0.945 0.925 ### ### ### 0.0
2010-Jan-27 Wed ### 0.945 ### ### 91.6 91.6 0.0
2010-Jan-25 Mon ### ### ### ### 79.4 79.4 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### 0.925 8,592,026 0 39.5 39.5 ###
2010-Jan-20 Wed 0.945 ### ### ### ### ### 0.0
2010-Jan-19 Tue 0.955 ### ### ### ### ### 0.0
2010-Jan-18 Mon 0.955 ### ### ### 3,422,347 0 ### ### 0.0
2010-Jan-15 Fri 0.955 ### ### 0.955 ### ### 0.1
2010-Jan-14 Thu 0.955 ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### 0.945 4,240,573 0 ### ### 0.1
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 25.4 25.4 0.0
2010-Jan-08 Fri ### 0.975 ### ### 6,875,027 3,351,575 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### 0.985 ### 0.975 ### ### ###
2010-Jan-05 Tue 0.975 ### ### ### ### ### 0.0
2010-Jan-04 Mon ### 0.975 0.955 ### 2,756,421 2,659,946 ### ### 0.0
2009-Dec-31 Thu 0.955 0.975 0.945 ### 3,289,324 3,157,751 78.8 78.8 0.0
2009-Dec-30 Wed 0.955 ### 0.945 0.945 22.2 22.2 0.1
2009-Dec-29 Tue 0.955 ### 0.945 0.945 2,828,775 ### 17.4 17.4 0.1
2009-Dec-24 Thu 0.955 0.955 ### ### 3,382,581 1,615,182 ### ### 0.0
2009-Dec-23 Wed ### 0.945 ### 0.945 ### ### 0.1
2009-Dec-22 Tue ### ### 0.925 ### ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 79.8 79.8 0.0
2009-Dec-18 Fri ### ### ### ### 29.3 29.3 0.0
2009-Dec-17 Thu ### 0.925 ### ### 16,137,928 ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 14.5 14.5 0.0
2009-Dec-15 Tue 0.925 0.955 0.925 ### 13,056,521 12,273,129 85.8 85.8 0.0
2009-Dec-14 Mon ### ### 0.925 ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 7,393,682 0 76.2 76.2 0.0
2009-Dec-10 Thu ### ### ### ### 8,397,745 0 ### ### 0.0
2009-Dec-09 Wed 0.925 ### ### ### ### ### 0.0
2009-Dec-08 Tue ### 0.945 0.925 ### 36.9 36.9 0.0
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 13,919,320 0 30.1 30.1 0.0
2009-Dec-03 Thu ### ### ### ### 8,065,649 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue ### ### ### ### 82.1 82.1 0.0
2009-Nov-30 Mon ### ### ### 0.945 25.8 25.8 0.1
2009-Nov-27 Fri ### 0.945 ### 0.945 12,899,455 ### ### ### 0.1
2009-Nov-26 Thu ### ### ### ### 10.4 10.4 0.0
2009-Nov-25 Wed 0.945 0.975 ### ### 22,270,629 ### ### ### 0.0
2009-Nov-24 Tue ### 0.955 ### ### 78.5 78.5 0.0
2009-Nov-23 Mon 0.985 0.985 0.985 0.985 0 ###
2009-Nov-20 Fri 0.985 ### ### 0.985 71.2 71.2 ###
2009-Nov-19 Thu ### ### ### 1 29.6 29.6 ###
2009-Nov-18 Wed 1 ### ### 1 ### ### ###
2009-Nov-17 Tue ### ### ### ### 9,012,826 0 29.9 29.9 0.0
2009-Nov-16 Mon ### ### ### ### 6,914,780 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 17,578,946 0 66.6 66.6 0.0
2009-Nov-12 Thu 0.985 ### 0.975 ### 87.7 87.7 0.0
2009-Nov-11 Wed 0.945 0.985 ### ### 16,447,284 8,100,287 ### ### 0.0
2009-Nov-10 Tue ### 0.975 ### ### 18,469,489 9,003,875 18.4 18.4 0.0
2009-Nov-09 Mon ### ### ### 0.955 63.3 63.3 0.1
2009-Nov-06 Fri ### 0.955 ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 25.9 25.9 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 2026-03-18 08:34:02 thru 2026-03-18 08:34:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000