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 Fri 26-Feb-27 03:31:40 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 8...

     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
2008-Jan-29 Tue 1.455 1.455 1.4 1.42 5,499,072 7,849,925 ### ### ###
2008-Jan-25 Fri 1.425 1.45 1.41 1.45 ### ### ###
2008-Jan-24 Thu ### 1.45 1.375 1.425 8,953,148 12,646,321 ### ### ###
2008-Jan-23 Wed 1.425 1.44 ### 1.355 9,444,284 6,799,884 13.6 13.6 ###
2008-Jan-22 Tue 1.4 1.455 1.355 1.355 10,423,742 14,645,357 60.1 60.1 ###
2008-Jan-21 Mon ### ### ### 1.44 4,513,048 0 19.4 19.4 0.1
2008-Jan-18 Fri 1.48 1.52 1.445 ### 83.6 83.6 0.0
2008-Jan-17 Thu 1.5 1.52 1.48 1.5 ### ### 0.1
2008-Jan-16 Wed 1.4 1.455 1.375 1.45 ### ### ###
2008-Jan-15 Tue 1.49 1.49 1.455 1.46 ### ### 0.1
2008-Jan-14 Mon 1.5 1.52 1.48 1.48 9,218,058 13,827,087 32.6 32.6 0.1
2008-Jan-11 Fri 1.54 1.555 ### ### 3,927,543 ### 38.5 38.5 0.0
2008-Jan-10 Thu 1.56 1.575 ### 1.545 6,410,121 5,047,970 34.4 34.4 ###
2008-Jan-09 Wed 1.48 ### 1.48 1.55 5,720,828 ### ### ### ###
2008-Jan-08 Tue 1.545 1.545 1.51 1.53 5,498,944 ### ### ### ###
2008-Jan-07 Mon 1.57 1.57 1.52 1.52 8,488,258 13,114,358 ### ### 0.1
2008-Jan-04 Fri 1.55 1.57 1.54 1.57 ### ### 0.1
2008-Jan-03 Thu 1.53 1.56 1.53 1.555 80.0 80.0 ###
2008-Jan-02 Wed 1.54 1.58 1.54 1.55 963,571 1,503,170 71.6 71.6 ###
2007-Dec-31 Mon 1.51 1.58 1.51 1.545 ### ### ###
2007-Dec-28 Fri 1.545 1.555 ### 1.555 ### ### ###
2007-Dec-27 Thu 1.54 1.58 1.53 1.53 23.6 23.6 ###
2007-Dec-24 Mon 1.55 1.575 1.53 1.57 ### ### 0.1
2007-Dec-21 Fri 1.53 1.59 1.53 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 17,142,185 0 ### ### 0.0
2007-Dec-18 Tue 1.57 ### 1.52 ### 13,890,981 10,557,145 87.6 87.6 0.0
2007-Dec-17 Mon ### 1.645 1.575 ### 7,512,379 ### 50.1 50.1 0.0
2007-Dec-14 Fri ### ### ### ### 7,794,682 0 ### ### 0.0
2007-Dec-13 Thu ### ### 1.655 1.675 76.0 76.0 ###
2007-Dec-12 Wed 1.7 1.7 1.675 1.685 5,526,875 ### ### ### ###
2007-Dec-11 Tue ### ### ### 1.72 ### ### 0.1
2007-Dec-10 Mon 1.7 1.7 ### ### ### ### 0.0
2007-Dec-07 Fri ### 1.71 ### 1.71 3,248,883 ### ### ### 0.1
2007-Dec-06 Thu ### 1.73 1.625 ### 87.7 87.7 0.0
2007-Dec-05 Wed ### ### ### ### 6,882,128 0 ### ### 0.0
2007-Dec-04 Tue ### 1.655 ### ### 12,439,742 10,293,886 ### ### 0.0
2007-Dec-03 Mon 1.59 ### 1.59 1.625 86.2 86.2 ###
2007-Nov-30 Fri 1.59 ### 1.585 1.59 60.5 60.5 ###
2007-Nov-29 Thu 1.59 ### 1.555 ### 5,918,528 4,601,655 ### ### 0.0
2007-Nov-28 Wed 1.58 1.59 1.555 1.56 8,735,671 13,736,842 33.2 33.2 ###
2007-Nov-27 Tue ### ### 1.585 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 5,064,458 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 79.2 79.2 0.0
2007-Nov-21 Wed ### ### 1.59 ### ### ### 0.0
2007-Nov-20 Tue ### ### 1.56 ### 10,235,178 ### ### ### 0.0
2007-Nov-19 Mon 1.59 ### 1.585 ### 4,471,074 3,543,326 75.6 75.6 0.0
2007-Nov-16 Fri 1.55 1.59 1.54 1.57 ### ### 0.1
2007-Nov-15 Thu 1.545 1.59 1.54 1.56 8,899,684 ### ### ### ###
2007-Nov-14 Wed 1.54 1.56 1.53 1.54 17,468,559 26,988,923 ### ### ###
2007-Nov-13 Tue 1.51 ### ### 1.525 ### ### 0.1
2007-Nov-12 Mon 1.525 1.55 1.5 1.51 4,173,850 6,365,121 ### ### 0.1
2007-Nov-09 Fri ### 1.54 ### ### 2,942,187 2,265,483 66.8 66.8 0.0
2007-Nov-08 Thu 1.54 1.55 ### 1.53 ### ### ###
2007-Nov-07 Wed 1.555 1.57 1.545 1.545 14,492,181 22,571,571 ### ### ###
2007-Nov-06 Tue ### 1.57 1.53 1.55 4,212,542 6,529,440 ### ### ###
2007-Nov-05 Mon 1.57 1.57 ### ### 3,900,040 ### 31.4 31.4 0.0
2007-Nov-02 Fri 1.55 1.56 1.525 1.54 26.4 26.4 ###
2007-Nov-01 Thu 1.56 1.58 1.56 1.575 ### ### 0.1
2007-Oct-31 Wed 1.58 1.58 1.555 1.58 ### ### 0.1
2007-Oct-30 Tue 1.585 1.59 1.55 1.575 ### ### 0.1
2007-Oct-29 Mon 1.575 ### 1.575 1.59 ### ### ###
2007-Oct-26 Fri 1.585 1.59 1.57 1.58 ### ### 0.1
2007-Oct-25 Thu 1.57 ### 1.57 1.57 70.3 70.3 0.1
2007-Oct-24 Wed 1.57 ### ### 1.575 ### ### 0.1
2007-Oct-23 Tue 1.57 1.585 1.545 1.55 25,439,925 39,813,482 19.6 19.6 ###
2007-Oct-22 Mon 1.59 ### 1.57 1.57 4,283,584 ### ### ### 0.1
2007-Oct-19 Fri 1.625 ### ### ### 3,091,676 0 ### ### 0.0
2007-Oct-18 Thu ### ### 1.625 ### ### ### 0.0
2007-Oct-17 Wed ### 1.645 ### 1.625 ### ### ###
2007-Oct-16 Tue ### 1.655 1.625 ### 1,954,359 3,205,148 24.0 24.0 0.0
2007-Oct-15 Mon 1.655 ### 1.645 ### 1,911,473 1,572,186 41.3 41.3 0.0
2007-Oct-12 Fri ### ### 1.655 ### 1,388,153 ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### 1.675 1.655 ### 33.1 33.1 0.0
2007-Oct-09 Tue ### ### 1.655 ### 9,616,758 ### ### ### 0.0
2007-Oct-08 Mon 1.655 ### 1.655 ### 4,387,886 3,630,975 ### ### 0.0
2007-Oct-05 Fri ### ### 1.655 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 1.675 1.655 ### 7,033,854 ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### 1.675 ### ### ###
2007-Oct-02 Tue 1.675 ### ### 1.675 ### ### ###
2007-Oct-01 Mon ### ### ### ### 1,816,676 0 ### ### 0.0
2007-Sep-28 Fri ### 1.685 ### ### 10,516,782 8,860,388 ### ### 0.0
2007-Sep-27 Thu 1.685 ### ### ### 30.7 30.7 0.0
2007-Sep-26 Wed 1.685 ### ### 1.685 6,562,043 0 ### ### ###
2007-Sep-25 Tue ### 1.7 ### ### 69.5 69.5 0.0
2007-Sep-24 Mon 1.7 ### ### ### 5,556,845 0 ### ### 0.0
2007-Sep-21 Fri 1.675 ### ### ### 2,094,485 0 72.2 72.2 0.0
2007-Sep-20 Thu 1.71 1.71 1.685 1.7 18,162,940 ### 33.0 33.0 ###
2007-Sep-19 Wed ### 1.7 1.675 ### ### ### 0.0
2007-Sep-18 Tue ### 1.7 ### ### 9,088,284 7,725,041 35.9 35.9 0.0
2007-Sep-17 Mon ### 1.7 ### ### 70.9 70.9 0.0
2007-Sep-14 Fri ### ### 1.675 ### 13,096,381 ### ### ### 0.0
2007-Sep-13 Thu 1.655 ### 1.645 1.675 ### ### ###
2007-Sep-12 Wed ### ### ### ### 2,859,484 0 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 1,876,189 0 ### ### 0.0
2007-Sep-10 Mon ### 1.7 ### ### ### ### 0.0
2007-Sep-07 Fri ### 1.72 ### 1.7 6,170,488 ### 69.7 69.7 ###
2007-Sep-06 Thu 1.675 1.7 ### ### ### ### 0.0
2007-Sep-05 Wed ### 1.7 ### ### ### ### 0.0
2007-Sep-04 Tue 1.72 ### ### ### 4,559,051 0 17.7 17.7 0.0
2007-Sep-03 Mon 1.7 1.72 ### ### ### ### 0.0
2007-Aug-31 Fri ### 1.7 ### ### 3,349,149 2,846,776 59.0 59.0 0.0
2007-Aug-30 Thu ### ### ### ### 81.8 81.8 0.0
2007-Aug-29 Wed ### ### ### ### 29.2 29.2 0.0
2007-Aug-28 Tue 1.625 1.7 ### 1.7 8,064,673 6,854,972 91.6 91.6 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 1.57 1.58 30.2 30.2 0.1
2007-Aug-23 Thu ### ### 1.575 ### 26.5 26.5 0.0
2007-Aug-22 Wed 1.585 ### ### 1.58 ### ### 0.1
2007-Aug-21 Tue ### ### 1.59 ### ### ### 0.0
2007-Aug-20 Mon 1.58 1.645 1.58 1.645 ### ### 0.1
2007-Aug-17 Fri ### 1.645 1.57 1.59 26.5 26.5 ###
2007-Aug-16 Thu ### ### 1.57 1.625 8,536,981 ### ### ### ###
2007-Aug-15 Wed ### 1.625 1.58 ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 5,838,851 0 ### ### 0.0
2007-Aug-13 Mon ### 1.7 ### ### 79.4 79.4 0.0
2007-Aug-10 Fri ### 1.71 ### ### 85.5 85.5 0.0
2007-Aug-09 Thu ### 1.725 1.645 1.72 89.7 89.7 0.1
2007-Aug-08 Wed 1.655 ### ### ### 27.4 27.4 0.0
2007-Aug-07 Tue 1.625 1.645 ### 1.645 76.0 76.0 0.1
2007-Aug-06 Mon ### 1.625 ### ### 88.6 88.6 0.0
2007-Aug-03 Fri 1.645 1.645 ### ### 5,550,778 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### 1.58 ### ### ### 0.0
2007-Jul-31 Tue ### ### 1.58 ### 4,862,281 ### 32.0 32.0 0.0
2007-Jul-30 Mon ### ### 1.57 ### 8,041,359 ### ### ### 0.0
2007-Jul-27 Fri 1.56 ### 1.56 ### 82.7 82.7 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### 1.645 ### ### 0.1
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 6,530,381 0 72.2 72.2 0.0
2007-Jul-19 Thu 1.58 ### 1.58 ### 5,132,084 4,054,346 81.5 81.5 0.0
2007-Jul-18 Wed 1.55 ### 1.545 ### ### ### 0.0
2007-Jul-17 Tue 1.55 1.58 1.55 1.57 1,903,372 2,978,777 ### ### 0.1
2007-Jul-16 Mon 1.55 1.58 1.545 1.58 19,964,125 31,193,945 83.2 83.2 0.1
2007-Jul-13 Fri ### ### ### 1.57 6,022,284 0 ### ### 0.1
2007-Jul-12 Thu 1.59 ### 1.555 ### 20.5 20.5 0.0
2007-Jul-11 Wed ### ### 1.585 1.585 17,020,529 ### ### ### ###
2007-Jul-10 Tue 1.655 ### ### ### 4,558,229 0 ### ### 0.0
2007-Jul-09 Mon ### 1.7 1.655 ### 3,719,747 6,239,875 28.8 28.8 0.0
2007-Jul-06 Fri 1.71 1.725 ### ### ### ### 0.0
2007-Jul-05 Thu 1.675 ### 1.675 1.71 4,388,945 3,675,741 82.9 82.9 0.1
2007-Jul-04 Wed 1.7 1.725 1.675 1.7 3,657,580 6,217,886 ### ### ###
2007-Jul-03 Tue 1.7 1.71 1.685 ### 40.0 40.0 0.0
2007-Jul-02 Mon ### 1.71 ### 1.7 5,799,978 4,958,981 ### ### ###
2007-Jun-29 Fri 1.675 ### ### 1.675 59.7 59.7 ###
2007-Jun-28 Thu ### ### ### ### 76.6 76.6 0.0
2007-Jun-27 Wed ### ### 1.625 ### 6,399,284 ### 19.5 19.5 0.0
2007-Jun-26 Tue 1.7 1.71 ### ### 7,332,851 6,269,587 41.8 41.8 0.0
2007-Jun-25 Mon 1.7 ### ### ### 3,474,778 0 76.9 76.9 0.0
2007-Jun-22 Fri 1.71 ### 1.71 1.73 9,208,683 7,873,423 ### ### ###
2007-Jun-21 Thu 1.71 1.73 1.7 1.71 12,604,342 21,616,446 ### ### 0.1
2007-Jun-20 Wed 1.685 1.71 1.675 ### 9,546,529 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 6,248,849 0 ### ### 0.0
2007-Jun-18 Mon ### 1.675 1.645 ### 72.6 72.6 0.0
2007-Jun-15 Fri ### 1.685 ### ### 7,225,575 6,087,546 ### ### 0.0
2007-Jun-14 Thu ### ### ### 1.685 9,238,175 0 ### ### ###
2007-Jun-13 Wed 1.7 1.72 ### ### 72.2 72.2 0.0
2007-Jun-12 Tue ### 1.75 1.7 1.72 19,701,374 33,984,870 ### ### 0.1
2007-Jun-08 Fri 1.73 1.73 ### 1.72 32.9 32.9 0.1
2007-Jun-07 Thu 1.725 ### 1.71 1.73 5,169,657 4,420,056 62.8 62.8 ###
2007-Jun-06 Wed 1.75 1.755 1.73 1.74 10,583,955 18,442,541 34.8 34.8 0.1
2007-Jun-05 Tue 1.72 1.75 1.72 1.75 6,517,076 11,307,126 ### ### 0.1
2007-Jun-04 Mon 1.72 ### ### 1.73 9,205,483 0 71.5 71.5 ###
2007-Jun-01 Fri ### ### 1.655 ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 7,718,559 0 ### ### 0.0
2007-May-30 Wed 1.55 1.58 1.55 1.57 ### ### 0.1
2007-May-29 Tue ### 1.555 ### 1.545 8,717,450 ### 69.0 69.0 ###
2007-May-28 Mon 1.53 1.545 1.52 ### ### ### 0.0
2007-May-25 Fri 1.49 1.53 1.49 1.52 ### ### 0.1
2007-May-24 Thu 1.5 1.51 1.48 1.485 33.7 33.7 ###
2007-May-23 Wed 1.5 1.53 1.485 1.53 4,623,843 6,970,443 82.2 82.2 ###
2007-May-22 Tue ### ### ### 1.51 5,258,053 0 23.5 23.5 0.1
2007-May-21 Mon 1.525 1.55 1.525 1.525 ### ### 0.1
2007-May-18 Fri 1.56 1.57 ### 1.525 4,416,952 ### ### ### 0.1
2007-May-17 Thu 1.555 1.57 1.545 1.57 73.2 73.2 0.1
2007-May-16 Wed 1.52 1.585 ### 1.575 11,071,624 ### ### ### 0.1
2007-May-15 Tue ### 1.525 ### 1.525 2,000,081 ### 75.4 75.4 0.1
2007-May-14 Mon 1.51 ### ### ### 70.6 70.6 0.0
2007-May-11 Fri 1.5 1.5 1.485 1.49 3,778,320 5,639,142 ### ### ###
2007-May-10 Thu 1.52 1.525 1.5 1.51 ### ### 0.1
2007-May-09 Wed ### 1.525 1.5 1.51 68.3 68.3 0.1
2007-May-08 Tue ### ### 1.485 1.51 13,043,220 ### ### ### 0.1
2007-May-07 Mon 1.49 ### 1.48 1.52 ### ### 0.1
2007-May-04 Fri 1.48 1.485 1.47 1.48 ### ### 0.1
2007-May-03 Thu 1.485 1.49 1.47 1.485 ### ### ###
2007-May-02 Wed 1.445 1.49 1.44 1.485 85.8 85.8 ###
2007-May-01 Tue 1.44 1.44 1.425 ### 2,132,159 ### 43.2 43.2 0.0
2007-Apr-30 Mon 1.445 1.445 1.43 1.44 ### ### 0.1
2007-Apr-27 Fri 1.44 1.44 ### 1.43 3,286,049 2,365,955 ### ### 0.1
2007-Apr-26 Thu 1.44 1.45 1.43 1.44 6,789,774 9,777,274 69.8 69.8 0.1
2007-Apr-24 Tue 1.425 1.45 1.425 1.425 1,677,450 ### 69.8 69.8 ###
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri 1.47 1.47 1.44 1.44 5,872,774 8,544,886 16.6 16.6 0.1
2007-Apr-19 Thu 1.46 ### ### ### ### ### 0.0
2007-Apr-18 Wed 1.43 1.47 1.425 1.46 3,980,152 5,761,270 83.2 83.2 0.1
2007-Apr-17 Tue 1.44 1.45 1.43 1.45 ### ### ###
2007-Apr-16 Mon 1.42 1.44 1.41 ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 5,017,655 0 ### ### 0.0
2007-Apr-12 Thu ### 1.41 ### ### 4,363,689 ### ### ### 0.0
2007-Apr-11 Wed ### 1.42 1.4 1.41 3,747,546 ### 37.7 37.7 ###
2007-Apr-10 Tue ### 1.41 ### 1.41 71.1 71.1 ###
2007-Apr-05 Thu ### ### 1.385 1.385 ### ### 0.1
2007-Apr-04 Wed ### 1.41 ### 1.41 3,925,923 2,767,775 ### ### ###
2007-Apr-03 Tue ### 1.4 ### 1.4 75.8 75.8 ###
2007-Apr-02 Mon ### 1.385 ### 1.375 ### ### 0.1
2007-Mar-30 Fri 1.375 ### ### ### ### ### 0.0
2007-Mar-29 Thu 1.385 1.385 ### ### 8,215,955 5,689,548 21.1 21.1 0.0
2007-Mar-28 Wed ### ### ### 1.385 73.2 73.2 0.1
2007-Mar-27 Tue 1.4 1.4 ### ### 2,972,852 ### 30.2 30.2 0.0
2007-Mar-26 Mon ### 1.41 ### 1.4 ### ### ###
2007-Mar-23 Fri 1.4 ### ### ### 68.5 68.5 0.0
2007-Mar-22 Thu 1.385 ### ### ### 72.3 72.3 0.0
2007-Mar-21 Wed 1.375 ### ### ### 2,047,122 0 ### ### 0.0
2007-Mar-20 Tue 1.375 ### ### ### 71.3 71.3 0.0
2007-Mar-19 Mon ### 1.385 ### 1.375 4,165,547 2,884,641 70.3 70.3 0.1
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### 1.4 ### 1.4 6,695,923 4,687,146 ### ### ###
2007-Mar-14 Wed ### ### ### ### 31.4 31.4 0.0
2007-Mar-13 Tue ### 1.4 ### ### 3,052,473 ### ### ### 0.0
2007-Mar-12 Mon ### ### 1.375 1.385 1,530,477 ### 64.2 64.2 0.1
2007-Mar-09 Fri ### ### ### ### 7,768,682 0 23.0 23.0 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 2026-02-27 15:31:40 thru 2026-02-27 15:31:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000