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 Fri 26-Feb-27 05:25:30 PM 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 6...

     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
2009-Nov-04 Wed 0.945 0.945 ### ### ### ### 0.0
2009-Nov-03 Tue ### 0.945 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 16,866,485 0 91.1 91.1 0.0
2009-Oct-30 Fri ### ### 0.885 0.885 20.0 20.0 ###
2009-Oct-29 Thu ### ### 0.875 0.88 16,632,585 7,276,755 ### ### 0.1
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 0.985 0.985 0.945 0.945 25,652,749 ### 15.7 15.7 0.1
2009-Oct-26 Mon ### ### 0.975 0.985 13,671,028 6,664,626 ### ### ###
2009-Oct-23 Fri ### ### 0.985 0.985 20,183,222 ### 14.4 14.4 ###
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 1 ### ### ### 6,866,786 0 33.7 33.7 0.0
2009-Oct-20 Tue 1 ### ### ### ### ### 0.0
2009-Oct-19 Mon 0.975 1 0.975 ### 3,909,356 3,860,489 ### ### 0.0
2009-Oct-16 Fri ### ### 0.975 ### 5,273,175 2,570,672 ### ### 0.0
2009-Oct-15 Thu 1.025 1.045 ### ### 27.4 27.4 0.0
2009-Oct-14 Wed 1 ### ### ### ### ### 0.0
2009-Oct-13 Tue 0.975 1.025 ### 1 11,524,174 ### 82.6 82.6 ###
2009-Oct-12 Mon ### 0.985 ### ### 5,255,753 2,588,458 ### ### 0.0
2009-Oct-09 Fri ### ### 0.955 0.975 8,716,950 4,162,343 75.1 75.1 ###
2009-Oct-08 Thu ### ### ### ### 5,792,753 0 ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 8,210,355 0 ### ### 0.0
2009-Oct-06 Tue ### 0.975 ### 0.945 16,230,285 ### 28.8 28.8 0.1
2009-Oct-05 Mon ### ### ### ### 20.2 20.2 0.0
2009-Oct-02 Fri ### 0.985 0.955 ### 78.5 78.5 0.0
2009-Oct-01 Thu ### ### ### 0.975 11,773,241 0 ### ### ###
2009-Sep-30 Wed ### ### 0.945 ### 17,427,229 ### 28.7 28.7 0.0
2009-Sep-29 Tue ### ### ### ### 12,958,777 0 30.4 30.4 0.0
2009-Sep-28 Mon ### ### ### ### 92.8 92.8 0.0
2009-Sep-25 Fri ### ### ### ### 74.3 74.3 0.0
2009-Sep-24 Thu ### ### ### ### 14,792,989 0 ### ### 0.0
2009-Sep-23 Wed 0.89 ### 0.885 ### ### ### 0.0
2009-Sep-22 Tue 0.87 0.89 0.86 0.885 8,043,370 7,037,948 ### ### ###
2009-Sep-21 Mon 0.86 0.875 0.86 ### 10,208,472 8,855,849 ### ### 0.0
2009-Sep-18 Fri ### ### 0.85 0.85 25,628,242 ### ### ### ###
2009-Sep-17 Thu ### ### ### ### 21,419,845 0 ### ### 0.0
2009-Sep-16 Wed ### 0.925 ### ### 67.9 67.9 0.0
2009-Sep-15 Tue 0.89 ### 0.875 ### 72.7 72.7 0.0
2009-Sep-14 Mon ### ### 0.87 0.885 31.9 31.9 ###
2009-Sep-11 Fri ### ### ### ### 68.9 68.9 0.0
2009-Sep-10 Thu 0.885 ### 0.88 ### ### ### 0.0
2009-Sep-09 Wed 0.89 ### ### 0.875 26.0 26.0 0.1
2009-Sep-08 Tue ### ### 0.885 0.89 22.5 22.5 ###
2009-Sep-07 Mon ### ### 0.89 ### 2,361,747 1,050,977 ### ### 0.0
2009-Sep-04 Fri 0.89 ### 0.88 0.89 68.7 68.7 ###
2009-Sep-03 Thu ### ### 0.88 0.88 15.6 15.6 0.1
2009-Sep-02 Wed 0.885 ### ### ### 79.3 79.3 0.0
2009-Sep-01 Tue ### ### 0.88 ### ### ### 0.0
2009-Aug-31 Mon 0.89 ### 0.885 ### ### ### 0.0
2009-Aug-28 Fri 0.875 ### ### 0.89 ### ### ###
2009-Aug-27 Thu 0.825 0.87 0.825 0.87 16,668,173 14,126,276 ### ### 0.1
2009-Aug-26 Wed ### 0.83 0.8 0.82 ### ### 0.1
2009-Aug-25 Tue 0.775 0.82 0.77 ### 91.2 91.2 0.0
2009-Aug-24 Mon 0.76 0.78 0.755 0.775 6,442,558 ### ### ### 0.1
2009-Aug-21 Fri 0.79 ### ### 0.74 ### ### 0.1
2009-Aug-20 Thu 0.825 0.825 0.79 0.79 8,855,644 ### ### ### ###
2009-Aug-19 Wed ### 0.825 0.79 ### ### ### 0.0
2009-Aug-18 Tue 0.85 0.855 ### 0.82 ### ### 0.1
2009-Aug-17 Mon 0.87 ### 0.87 0.88 78.6 78.6 0.1
2009-Aug-14 Fri 0.88 0.885 0.86 0.875 5,918,277 ### ### ### 0.1
2009-Aug-13 Thu ### ### 0.88 0.88 16.5 16.5 0.1
2009-Aug-12 Wed ### ### 0.885 ### 11,972,629 5,297,888 74.2 74.2 0.0
2009-Aug-11 Tue 0.87 ### 0.87 ### 11,319,640 4,924,043 ### ### 0.0
2009-Aug-10 Mon 0.89 ### 0.87 0.87 ### ### 0.1
2009-Aug-07 Fri 0.885 ### 0.885 0.885 ### ### ###
2009-Aug-06 Thu 0.88 ### 0.88 0.89 71.7 71.7 ###
2009-Aug-05 Wed 0.87 ### 0.87 0.88 83.0 83.0 0.1
2009-Aug-04 Tue 0.845 0.88 0.84 0.88 14,774,850 12,706,371 90.0 90.0 0.1
2009-Aug-03 Mon 0.86 0.86 0.83 ### ### ### 0.0
2009-Jul-31 Fri ### 0.87 0.84 0.845 ### ### ###
2009-Jul-30 Thu 0.87 0.875 0.86 ### 31,015,556 ### 26.4 26.4 0.0
2009-Jul-29 Wed 0.87 0.88 0.86 0.87 ### ### 0.1
2009-Jul-28 Tue 0.88 0.885 0.855 0.855 9,128,046 ### 18.3 18.3 ###
2009-Jul-27 Mon 0.875 0.89 ### 0.89 79.7 79.7 ###
2009-Jul-24 Fri 0.885 0.885 0.86 ### 9,172,884 8,003,341 21.4 21.4 0.0
2009-Jul-23 Thu 0.87 0.885 0.86 0.875 ### ### 0.1
2009-Jul-22 Wed ### 0.875 0.855 ### ### ### 0.0
2009-Jul-21 Tue 0.86 0.87 0.855 0.87 4,609,352 ### 78.6 78.6 0.1
2009-Jul-20 Mon 0.85 0.86 0.845 0.85 7,715,183 ### ### ### ###
2009-Jul-17 Fri 0.845 0.86 0.83 0.855 4,438,445 3,750,486 ### ### ###
2009-Jul-16 Thu 0.845 0.855 0.84 0.845 8,956,481 ### 71.4 71.4 ###
2009-Jul-15 Wed 0.83 ### 0.82 0.83 62.4 62.4 ###
2009-Jul-14 Tue ### 0.825 ### 0.825 6,113,121 ### ### ### 0.1
2009-Jul-13 Mon 0.78 0.81 ### 0.8 91.3 91.3 0.1
2009-Jul-10 Fri 0.78 0.79 0.775 0.78 67.1 67.1 0.1
2009-Jul-09 Thu 0.77 0.79 0.77 0.78 6,872,446 ### 76.1 76.1 0.1
2009-Jul-08 Wed 0.785 0.79 0.77 0.775 7,416,475 5,784,850 28.5 28.5 0.1
2009-Jul-07 Tue 0.78 ### 0.775 0.79 4,442,472 1,721,457 ### ### ###
2009-Jul-06 Mon 0.79 0.79 0.77 0.785 36.5 36.5 ###
2009-Jul-03 Fri 0.785 ### 0.785 ### 8,169,929 ### 74.6 74.6 0.0
2009-Jul-02 Thu ### 0.81 0.79 ### 5,749,441 4,599,552 ### ### 0.0
2009-Jul-01 Wed ### 0.82 ### ### 14.3 14.3 0.0
2009-Jun-30 Tue 0.82 ### ### 0.83 ### ### ###
2009-Jun-29 Mon ### ### 0.8 0.81 6,998,043 ### ### ### 0.1
2009-Jun-26 Fri 0.81 0.81 0.78 ### ### ### 0.0
2009-Jun-25 Thu 0.81 ### 0.78 0.79 ### ### ###
2009-Jun-24 Wed ### 0.825 0.79 0.82 ### ### 0.1
2009-Jun-23 Tue ### ### 0.84 0.85 6,416,875 2,695,087 ### ### ###
2009-Jun-22 Mon 0.845 0.87 0.845 0.87 13,053,141 ### ### ### 0.1
2009-Jun-19 Fri 0.86 ### ### ### 20.2 20.2 0.0
2009-Jun-18 Thu ### ### 0.845 0.855 14,528,276 ### ### ### ###
2009-Jun-17 Wed 0.845 0.885 ### 0.855 14,859,021 ### 81.0 81.0 ###
2009-Jun-16 Tue 0.82 0.85 0.81 0.85 9,923,384 ### 90.5 90.5 ###
2009-Jun-15 Mon 0.8 0.84 0.8 0.825 20,502,042 16,811,674 87.2 87.2 0.1
2009-Jun-12 Fri ### 0.82 0.79 0.8 30.4 30.4 0.1
2009-Jun-11 Thu 0.8 0.82 ### ### 28,619,474 11,733,984 69.9 69.9 0.0
2009-Jun-10 Wed 0.785 ### 0.78 0.8 ### ### 0.1
2009-Jun-09 Tue 0.785 ### 0.785 0.785 6,673,071 2,619,180 ### ### ###
2009-Jun-05 Fri 0.82 0.825 0.78 0.79 ### ### ###
2009-Jun-04 Thu 0.84 0.84 0.8 0.8 12,401,155 10,168,947 10.0 10.0 0.1
2009-Jun-03 Wed 0.79 0.845 0.78 0.84 23,339,377 18,963,243 ### ### ###
2009-Jun-02 Tue 0.78 ### 0.77 0.785 14,820,954 ### ### ### ###
2009-Jun-01 Mon 0.81 0.81 ### 0.775 ### ### 0.1
2009-May-29 Fri 0.78 0.8 0.77 0.8 12,662,729 9,940,242 78.6 78.6 0.1
2009-May-28 Thu 0.76 ### 0.755 0.8 14,581,557 ### ### ### 0.1
2009-May-27 Wed 0.775 0.79 0.775 0.78 6,337,257 ### ### ### 0.1
2009-May-26 Tue 0.755 0.76 ### 0.76 5,992,083 ### ### ### 0.1
2009-May-25 Mon 0.755 0.76 0.73 0.745 4,680,658 ### 29.7 29.7 ###
2009-May-22 Fri 0.79 ### 0.755 0.76 13.2 13.2 0.1
2009-May-21 Thu ### 0.81 0.78 ### 70.4 70.4 0.0
2009-May-20 Wed ### 0.785 ### 0.785 10,173,840 ### 85.9 85.9 ###
2009-May-19 Tue 0.745 ### 0.74 0.76 6,008,349 2,223,089 ### ### 0.1
2009-May-18 Mon ### 0.74 0.675 ### 6,542,044 ### 94.5 94.5 0.0
2009-May-15 Fri ### 0.75 0.675 0.685 6.9 6.9 0.0
2009-May-14 Thu 0.755 0.76 ### ### 11,107,545 ### ### ### 0.0
2009-May-13 Wed 0.8 ### 0.745 0.75 17,882,372 6,661,183 ### ### ###
2009-May-12 Tue 0.81 0.83 ### 0.81 5,542,978 ### 74.6 74.6 0.1
2009-May-11 Mon 0.82 0.845 0.81 0.81 ### ### 0.1
2009-May-08 Fri ### 0.83 0.79 ### 5,526,488 4,476,455 ### ### 0.0
2009-May-07 Thu 0.83 0.83 0.785 ### ### ### 0.0
2009-May-06 Wed ### 0.82 0.79 0.82 5,203,877 4,189,120 ### ### 0.1
2009-May-05 Tue 0.81 0.81 0.775 0.78 6,172,472 4,891,684 14.7 14.7 0.1
2009-May-04 Mon 0.82 0.83 0.79 ### 4,020,383 ### ### ### 0.0
2009-May-01 Fri 0.83 ### ### 0.82 25.5 25.5 0.1
2009-Apr-30 Thu 0.855 0.875 ### ### ### ### 0.0
2009-Apr-29 Wed 0.825 0.845 0.825 0.845 79.7 79.7 ###
2009-Apr-28 Tue ### 0.85 0.81 0.845 ### ### ###
2009-Apr-27 Mon ### ### 0.79 0.8 2,602,427 1,027,958 38.3 38.3 0.1
2009-Apr-24 Fri 0.8 ### ### ### 6,056,256 0 ### ### 0.0
2009-Apr-23 Thu 0.83 0.85 0.79 0.8 ### ### 0.1
2009-Apr-22 Wed 0.88 0.925 0.81 0.81 4.9 4.9 0.1
2009-Apr-21 Tue 0.88 0.885 0.84 ### ### ### 0.0
2009-Apr-20 Mon ### ### ### 0.925 11,216,553 0 34.1 34.1 ###
2009-Apr-17 Fri 0.85 0.945 0.85 ### ### ### 0.0
2009-Apr-16 Thu ### 0.89 ### 0.885 ### ### ###
2009-Apr-15 Wed 0.81 0.84 ### ### 11,185,023 ### 81.6 81.6 0.0
2009-Apr-14 Tue 0.82 0.84 0.785 ### 6,084,079 ### ### ### 0.0
2009-Apr-09 Thu ### 0.83 0.8 ### 63.2 63.2 0.0
2009-Apr-08 Wed 0.85 0.87 0.8 ### 5,263,346 ### 16.4 16.4 0.0
2009-Apr-07 Tue 0.885 0.89 0.86 ### 3,196,744 2,797,151 25.2 25.2 0.0
2009-Apr-06 Mon 0.87 0.89 0.845 0.875 2,881,771 ### 67.6 67.6 0.1
2009-Apr-03 Fri 0.89 ### 0.84 0.845 9.6 9.6 ###
2009-Apr-02 Thu 0.88 ### 0.87 0.87 ### ### 0.1
2009-Apr-01 Wed 0.89 ### 0.86 0.86 6,297,746 ### 15.6 15.6 ###
2009-Mar-31 Tue ### ### 0.89 ### 6,198,982 2,758,546 ### ### 0.0
2009-Mar-30 Mon 0.86 0.925 0.86 0.925 92.4 92.4 ###
2009-Mar-27 Fri 0.88 0.885 0.86 0.86 15.7 15.7 ###
2009-Mar-26 Thu ### ### 0.855 0.86 ### ### ###
2009-Mar-25 Wed 0.84 ### ### ### 94.2 94.2 0.0
2009-Mar-24 Tue 0.875 0.89 ### ### 13.6 13.6 0.0
2009-Mar-23 Mon 0.87 ### ### ### 22.6 22.6 0.0
2009-Mar-20 Fri 0.89 ### 0.87 0.88 28.0 28.0 0.1
2009-Mar-19 Thu ### 0.955 ### ### 14,289,681 6,823,322 28.0 28.0 0.0
2009-Mar-18 Wed 1 1 ### ### 7,079,158 3,539,579 ### ### 0.0
2009-Mar-17 Tue ### 0.985 ### ### 70.0 70.0 0.0
2009-Mar-16 Mon 0.885 0.945 0.885 0.945 89.9 89.9 0.1
2009-Mar-13 Fri ### 0.955 ### ### 8,035,457 ### ### ### 0.0
2009-Mar-12 Thu 0.88 ### 0.87 ### ### ### 0.0
2009-Mar-11 Wed 0.85 ### ### 0.89 10,920,443 0 ### ### ###
2009-Mar-10 Tue 0.84 0.86 0.83 0.84 5,991,057 5,062,443 72.9 72.9 ###
2009-Mar-09 Mon 0.86 0.87 ### 0.84 21.7 21.7 ###
2009-Mar-06 Fri 0.86 0.88 0.825 0.87 77.0 77.0 0.1
2009-Mar-05 Thu ### ### 0.89 0.89 ### ### ###
2009-Mar-04 Wed 0.955 ### ### ### 20.3 20.3 0.0
2009-Mar-03 Tue 0.885 1.025 0.885 1.025 5,429,223 ### 98.5 98.5 ###
2009-Mar-02 Mon ### 0.945 0.88 ### 83.7 83.7 0.0
2009-Feb-27 Fri ### ### 0.89 ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 92.9 92.9 0.0
2009-Feb-25 Wed 0.88 ### 0.86 0.89 81.8 81.8 ###
2009-Feb-24 Tue 0.82 0.85 0.81 0.83 8,034,927 6,668,989 ### ### ###
2009-Feb-23 Mon ### ### 0.8 0.86 13,201,042 ### 94.1 94.1 ###
2009-Feb-20 Fri 0.81 ### ### 0.84 8,961,455 0 91.0 91.0 ###
2009-Feb-19 Thu 0.8 0.855 0.78 0.81 71.9 71.9 0.1
2009-Feb-18 Wed 0.755 0.82 0.755 0.79 ### ### ###
2009-Feb-17 Tue 0.82 0.83 0.78 0.78 4,154,124 ### 13.2 13.2 0.1
2009-Feb-16 Mon 0.79 0.82 ### 0.82 88.8 88.8 0.1
2009-Feb-13 Fri 0.8 ### 0.78 0.8 63.1 63.1 0.1
2009-Feb-12 Thu 0.8 0.83 ### ### 9,264,656 ### ### ### 0.0
2009-Feb-11 Wed 0.8 0.84 ### 0.82 ### ### 0.1
2009-Feb-10 Tue 0.84 0.84 ### 0.83 27.5 27.5 ###
2009-Feb-09 Mon 0.81 0.845 0.79 0.845 87.5 87.5 ###
2009-Feb-06 Fri ### ### ### ### 16,312,674 0 96.8 96.8 0.0
2009-Feb-05 Thu 0.7 0.745 ### 0.7 ### ### ###
2009-Feb-04 Wed 0.775 ### ### 0.7 32,092,848 0 4.8 4.8 ###
2009-Feb-03 Tue 0.87 0.87 0.76 ### 4.7 4.7 0.0
2009-Feb-02 Mon 0.85 0.875 0.85 ### 79.5 79.5 0.0
2009-Jan-30 Fri 0.86 0.87 0.845 0.86 66.9 66.9 ###
2009-Jan-29 Thu 0.89 ### 0.855 ### 83.6 83.6 0.0
2009-Jan-28 Wed 0.845 0.885 0.825 0.885 ### ### ###
2009-Jan-27 Tue ### 0.85 ### 0.85 11,649,953 ### ### ### ###
2009-Jan-23 Fri 0.84 0.86 0.81 0.82 34.4 34.4 0.1
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed 0.945 0.955 ### ### 6,601,379 3,152,158 ### ### 0.0
2009-Jan-20 Tue ### 0.985 ### ### 2,286,672 1,126,185 ### ### 0.0
2009-Jan-19 Mon 0.975 ### ### ### 2,217,388 0 ### ### 0.0
2009-Jan-16 Fri 1.045 1.045 ### ### ### ### 0.0
2009-Jan-15 Thu 1.055 ### ### ### 4,736,448 0 ### ### 0.0
2009-Jan-14 Wed ### ### ### ### 5,188,672 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 16.5 16.5 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 73.7 73.7 0.0
2009-Jan-08 Thu ### ### ### ### 2,864,383 0 ### ### 0.0
2009-Jan-07 Wed ### ### 1.155 1.155 ### ### 0.1
2009-Jan-06 Tue ### 1.2 ### ### ### ### 0.0
2009-Jan-05 Mon ### ### 1.155 ### 6,186,182 3,572,520 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 781,253 0 22.7 22.7 0.0
2008-Dec-31 Wed ### 1.2 ### ### 63.6 63.6 0.0
2008-Dec-30 Tue ### 1.2 1.125 ### ### ### 0.0
2008-Dec-29 Mon ### 1.21 ### 1.2 ### ### 0.1
2008-Dec-24 Wed ### 1.21 ### ### 1,721,156 ### 79.8 79.8 0.0
2008-Dec-23 Tue ### 1.2 ### ### ### ### 0.0
2008-Dec-22 Mon ### 1.175 ### ### ### ### 0.0
2008-Dec-19 Fri ### 1.2 ### 1.125 8,210,821 ### ### ### ###
2008-Dec-18 Thu 1.045 ### 1.025 ### 88.1 88.1 0.0
2008-Dec-17 Wed 1.075 1.085 1.045 ### 74.2 74.2 0.0
2008-Dec-16 Tue ### ### ### 1.055 4,956,079 0 ### ### 0.1


<< 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 2026-02-27 17:25:30 thru 2026-02-27 17:25:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000