Stock Trading: www.OzSuper.com LogoNew 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 2018-02-22 22:30:13 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(IOF) INVESTA OFFICE FUND Daily Prices...

     Prev Section TOC    Company Info for IOF    Basic Next Section


Company Details for (IOF) INVESTA OFFICE FUND

Listing CodeIOF
Listing NameINVESTA OFFICE FUND
GICS SectorReal Estate
ISIN NameING OFFICE FUND
ISIN SecuritySTAPLED SECURITIES
ISIN CodeAU000000IOF6


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for IOF .. Wednesday 21st February 2018

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

     Prev Section Company    Basic Format Daily Prices for IOF    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (IOF) INVESTA OFFICE FUND
DateOpenHighLowCloseVolume
2018-02-214.264.264.234.25657723
2018-02-204.264.26###4.25###
2018-02-194.244.274.234.27426627
2018-02-164.214.25###4.25777383
2018-02-154.254.254.24.22###
2018-02-144.264.274.224.24882745
2018-02-134.24.28###4.281484329
2018-02-124.234.24###4.211060351
2018-02-094.214.264.214.251088970
2018-02-08###4.28###4.28###
2018-02-074.25###4.254.26###
2018-02-06###4.3554.274.281745526
2018-02-054.454.474.414.42###
2018-02-024.444.494.414.47###
2018-02-014.434.464.434.46###
2018-01-31###4.43###4.43###
2018-01-304.414.43######1690522
2018-01-294.484.484.414.421557287
2018-01-254.464.484.4454.46###
2018-01-244.464.494.454.48###
2018-01-234.454.47###4.45626788
2018-01-224.454.54.444.46600183
2018-01-194.494.494.464.48###
2018-01-184.444.494.44.49###
2018-01-174.424.474.414.45###
2018-01-164.434.514.434.44###
2018-01-154.484.5###4.44664943
2018-01-124.52###4.484.48###
2018-01-114.514.554.4754.53###
2018-01-104.584.584.524.531530355
2018-01-094.594.6254.5754.59809189
2018-01-084.57###4.57######
2018-01-05######4.544.55521129
2018-01-044.584.5854.554.561350382
2018-01-034.554.574.534.56###
2018-01-024.534.584.534.56915478
2017-12-294.55###4.534.551388223
2017-12-284.554.564.54.561115279
2017-12-27######4.57######
2017-12-22############545086
2017-12-21###############
2017-12-204.734.74###4.7###
2017-12-194.744.754.714.75###
2017-12-184.754.76###4.722615546
2017-12-154.774.7854.724.73###
2017-12-144.894.894.784.78925848
2017-12-134.864.884.854.88###
2017-12-124.814.88###4.861885056
2017-12-114.834.854.84.83###
2017-12-084.854.854.814.831189855
2017-12-074.84.89###4.832050721
2017-12-064.754.834.754.83###
2017-12-054.764.784.754.771981541
2017-12-044.734.794.734.761823876
2017-12-014.84.84.744.762178479
2017-11-304.714.84.714.8###
2017-11-294.724.73###4.731259729
2017-11-28###4.74###4.72038829
2017-11-27###############
2017-11-24############888456
2017-11-23######4.575###2009047
2017-11-224.59###4.56######
2017-11-214.574.574.514.571655945
2017-11-204.534.574.54.551493384
2017-11-17######4.5454.561309040
2017-11-164.584.594.544.54###
2017-11-154.58###4.584.581722985
2017-11-144.59###4.55######
2017-11-13###############
2017-11-104.57###4.574.591194121
2017-11-09######4.575###1161127
2017-11-084.554.584.544.56###
2017-11-074.544.584.544.55###
2017-11-064.524.554.524.52###
2017-11-034.54.534.494.5###
2017-11-024.494.494.414.46###
2017-11-014.484.544.4754.521484255
2017-10-314.474.554.464.48###
2017-10-304.454.4754.454.46###
2017-10-274.474.484.424.44###
2017-10-264.464.4754.444.461534971
2017-10-254.434.454.414.44###
2017-10-244.414.434.44.421436723
2017-10-234.464.474.414.42###
2017-10-204.464.484.454.451714449
2017-10-194.474.4754.454.461496078
2017-10-184.434.484.434.46###
2017-10-174.444.454.4254.43###
2017-10-164.444.464.424.432435953
2017-10-134.454.454.424.441305823
2017-10-124.454.474.444.461230953
2017-10-114.444.4854.424.442633170
2017-10-104.454.484.4454.451194075
2017-10-094.464.474.444.46###
2017-10-064.474.474.444.46622228
2017-10-05###4.45###4.44###
2017-10-044.444.46######3405070
2017-10-034.524.524.464.5963273
2017-10-024.514.524.494.51451526
2017-09-294.454.54.454.52677857
2017-09-284.54.524.4754.481208755
2017-09-274.454.54.434.471529879
2017-09-264.414.424.3754.42427348
2017-09-254.414.43#########
2017-09-224.444.44#########
2017-09-214.454.48###4.413905044
2017-09-204.444.54.444.47###
2017-09-194.494.54.434.45###
2017-09-184.49###4.494.492145675
2017-09-154.494.524.444.5###
2017-09-144.5###4.484.49###
2017-09-134.494.5254.444.52493380
2017-09-124.464.54.454.49###
2017-09-114.464.494.464.492960471
2017-09-084.474.474.444.44###
2017-09-074.474.474.444.45###
2017-09-064.444.474.434.444506128
2017-09-054.474.4854.424.47###
2017-09-044.524.534.4454.46###
2017-09-014.524.544.514.54###
2017-08-314.524.5454.514.52###
2017-08-304.524.554.464.521602324
2017-08-294.54.54.454.48###
2017-08-284.59###4.514.531513950
2017-08-25#########4.582164922
2017-08-244.754.78######1300382
2017-08-234.794.814.754.781386184
2017-08-224.74.78###4.75###
2017-08-214.754.794.714.712548844
2017-08-184.734.794.724.771230442
2017-08-174.84.84.734.771474045
2017-08-164.794.794.724.77###
2017-08-15#########4.762548683
2017-08-14###4.7#########
2017-08-114.594.734.59######
2017-08-10###4.72###4.71277875
2017-08-09###4.74###4.71207174
2017-08-084.7#########995079
2017-08-074.724.725###4.711216953
2017-08-04###4.71######1463845
2017-08-03######4.575######
2017-08-02###############
2017-08-014.53###4.53######
2017-07-314.494.574.494.54###
2017-07-284.494.554.4754.51608420
2017-07-274.514.57###4.551649923
2017-07-264.544.544.494.491990972
2017-07-254.474.534.454.46###
2017-07-24###4.43###4.421161022
2017-07-21#########4.41###
2017-07-204.474.474.44.4###
2017-07-194.424.464.414.451286243
2017-07-184.44.42###4.4###
2017-07-174.44.42###4.4762354
2017-07-144.44.424.3854.41###
2017-07-134.424.42#########
2017-07-124.44.42#########
2017-07-114.434.444.44.411331950
2017-07-104.45###4.444.441150573
2017-07-074.424.464.44.44###
2017-07-064.45###4.434.471379978
2017-07-054.54.54.424.47###
2017-07-044.484.514.4454.51###
2017-07-03###4.41######1603654
2017-06-304.54.514.385######
2017-06-29#########4.54###
2017-06-28############1528345
2017-06-27############1128457
2017-06-26######4.625###642956
2017-06-23############853086
2017-06-22###4.71######2945448
2017-06-21###4.72#########
2017-06-204.78###4.734.73###
2017-06-194.754.814.754.81124174
2017-06-164.764.84.754.751982644
2017-06-154.754.794.724.78###
2017-06-144.754.794.7254.791509846
2017-06-13###4.73###4.731570780
2017-06-09###4.71######1731050
2017-06-08###############
2017-06-07###4.7#########
2017-06-064.74.74#########
2017-06-054.744.784.744.741078044
2017-06-024.774.794.744.76###
2017-06-014.744.784.744.771024653
2017-05-31###4.74###4.723788528
2017-05-30###############
2017-05-294.714.724.655###1518841
2017-05-26###4.71###4.711325588
2017-05-25######4.645######
2017-05-24############1596842
2017-05-234.74.7#########
2017-05-22###4.71######709647
2017-05-19###############
2017-05-184.58###4.58###3137572
2017-05-174.714.74#########
2017-05-164.754.764.714.71###
2017-05-154.724.744.714.711798083
2017-05-124.744.764.714.72###
2017-05-114.754.774.7454.752347771
2017-05-104.794.824.754.762169084
2017-05-094.764.824.764.782706079
2017-05-084.784.784.744.742805983
2017-05-054.754.784.734.73###
2017-05-044.774.814.7454.781802573
2017-05-034.844.854.764.78###
2017-05-024.844.884.814.832030849
2017-05-014.744.814.744.77###
2017-04-284.754.7754.744.752612948
2017-04-274.794.814.754.761512482
2017-04-264.784.794.754.78###
2017-04-244.84.824.7454.77###
2017-04-214.84.824.7854.8###
2017-04-204.784.794.754.76###
2017-04-194.734.784.734.771667746
2017-04-184.84.83###4.73###
2017-04-134.824.844.774.79###
2017-04-124.834.844.84.81###
2017-04-114.78###4.784.82546275
2017-04-104.84.854.84.82298088
2017-04-074.75###4.754.78###
2017-04-064.84.814.754.763673629
2017-04-054.794.814.794.83880274
2017-04-044.784.7854.714.72###
2017-04-034.714.824.714.79908025
2017-03-314.754.844.754.75###
2017-03-304.824.854.84.841361950
2017-03-294.84.824.784.81395671
2017-03-284.764.8254.744.8###
2017-03-274.784.824.724.781591478
2017-03-244.784.894.774.78###
2017-03-234.734.84.734.77###
2017-03-224.724.77###4.762881329
2017-03-21###4.72###4.721234242
2017-03-204.74.72######1594858
2017-03-17###4.72###4.712796072
2017-03-16###############
2017-03-154.55###4.55###2462080
2017-03-144.58######4.57###
2017-03-13######4.56######
2017-03-10###############
2017-03-09###4.685#########
2017-03-08###4.73######1483350
2017-03-07###4.75###4.74###
2017-03-064.7######4.73###
2017-03-034.714.72###4.72###
2017-03-024.734.73###4.712148983
2017-03-01###4.72###4.7###
2017-02-28###4.7######1579952
2017-02-27###4.675#########
2017-02-24###4.685######1572744
2017-02-23###4.7######1272084
2017-02-22###############
2017-02-21###############
2017-02-20###############
2017-02-17############1460228
2017-02-16############2213572
2017-02-15###############
2017-02-14######4.59######
2017-02-13######4.59######
2017-02-10############1216241
2017-02-09######4.57###2299428
2017-02-084.544.594.534.58###
2017-02-074.55###4.534.571795045
2017-02-06######4.544.57###
2017-02-034.51###4.514.54###
2017-02-024.564.574.54.532236489
2017-02-014.54.5754.484.552469583
2017-01-314.494.524.474.5###
2017-01-304.484.544.474.49###
2017-01-27######4.524.551466257
2017-01-254.574.574.484.491050521
2017-01-244.484.534.444.52###
2017-01-234.574.594.444.462059673
2017-01-204.454.524.444.5###
2017-01-19######4.464.47###
2017-01-184.564.574.524.571585551
2017-01-17######4.534.561399179
2017-01-16######4.57######
2017-01-134.59###4.564.58###
2017-01-124.724.72#########
2017-01-114.744.744.6854.7###
2017-01-10###4.745###4.732395850
2017-01-094.774.84.724.72###
2017-01-064.744.794.6854.773147977
2017-01-054.734.75###4.72###
2017-01-044.784.784.714.75###
2017-01-034.784.78###4.731855472
2016-12-304.754.76###4.72###
2016-12-294.784.78#########
2016-12-284.854.85###4.79###
2016-12-234.744.8###4.761158747
2016-12-224.7######4.71###
2016-12-21###############
2016-12-20###4.74.59######
2016-12-194.59###4.554.55###
2016-12-16###4.74.544.56###
2016-12-154.56###4.474.5###
2016-12-144.53###4.49######
2016-12-134.47###4.414.48978825
2016-12-124.464.54.444.44763528
2016-12-094.424.554.424.483371427
2016-12-084.444.4754.44.411740978
2016-12-074.44.455###4.43###
2016-12-06###4.44.345######
2016-12-05############2343178
2016-12-02############2311770
2016-12-01###4.41#########
2016-11-304.264.414.24.415735583
2016-11-294.244.2854.234.28958554
2016-11-28######4.234.231042474
2016-11-254.29###4.27######
2016-11-244.274.284.224.28994042
2016-11-234.254.274.244.27###
2016-11-224.214.264.24.231351126
2016-11-214.254.2554.214.24###
2016-11-18###4.26###4.242486644
2016-11-17###4.2#########
2016-11-16###4.155#########
2016-11-15############1209559
2016-11-144#########848525
2016-11-11######4.045###1092789
2016-11-104.24.26######1598642
2016-11-094.264.26###4.24###
2016-11-084.264.264.214.23###
2016-11-074.24.24###4.22###
2016-11-04############1281929
2016-11-034.24.25######635846
2016-11-02###4.225###4.222453080
2016-11-01###4.245###4.231146989
2016-10-31###4.27###4.241548372
2016-10-284.24.22######1783073
2016-10-27###4.24###4.21248071
2016-10-26###4.245###4.22###
2016-10-254.25###4.24.29851550
2016-10-244.264.284.2254.25###
2016-10-21######4.2454.29654043
2016-10-204.26###4.26###2186020
2016-10-19###############
2016-10-184.26###4.264.26###
2016-10-17######4.264.272239651
2016-10-14######4.29###1183955
2016-10-13######4.28######
2016-10-124.24###4.22###2895442
2016-10-11######4.244.26###
2016-10-104.44.4######1226423
2016-10-074.5###4.424.431296581
2016-10-064.484.54.464.491165840
2016-10-054.564.564.464.461430682
2016-10-044.574.574.54.56###
2016-10-034.59###4.554.57###
2016-09-304.574.584.524.57###
2016-09-294.584.594.544.561536858
2016-09-284.534.564.5254.55###
2016-09-274.544.574.524.532481882
2016-09-264.514.564.54.56###
2016-09-234.494.534.454.512448388
2016-09-224.54.514.4454.472038776
2016-09-214.44.494.44.48###
2016-09-20###4.42###4.412439273
2016-09-19#########4.375151954
2016-09-16###############
2016-09-154.44.4#########
2016-09-14######4.27###4349485
2016-09-13############1955726
2016-09-12######4.25###2011955
2016-09-094.434.474.414.46###
2016-09-08###4.52###4.521777045
2016-09-074.464.54.424.442096374
2016-09-064.524.544.474.5###
2016-09-054.54.554.54.53###
2016-09-024.524.554.54.532096986
2016-09-014.554.564.524.531026920
2016-08-314.55###4.524.56###
2016-08-304.534.58###4.55###
2016-08-294.54.514.454.5###
2016-08-264.514.524.4754.51###
2016-08-254.494.544.464.51###
2016-08-244.454.474.414.47###
2016-08-23###4.455###4.43###
2016-08-224.424.42######1030440
2016-08-19###4.4###4.41187024
2016-08-184.424.42######2302122
2016-08-174.464.46###4.41134940
2016-08-164.44.464.44.441135424
2016-08-154.44.46###4.41647672
2016-08-124.474.47###4.4###
2016-08-114.464.464.424.46549185
2016-08-104.444.475###4.461051228
2016-08-094.484.48###4.44###
2016-08-084.514.514.444.471265556
2016-08-054.544.554.474.481019228
2016-08-044.474.5454.464.542645451
2016-08-034.54.534.454.46###
2016-08-024.59###4.524.54###
2016-08-01######4.554.57745377
2016-07-294.55###4.544.58###
2016-07-284.474.554.474.53###
2016-07-274.594.594.484.521223529
2016-07-264.584.594.534.56668573
2016-07-254.534.564.514.56###
2016-07-224.47###4.474.5###
2016-07-214.47###4.434.471674673
2016-07-204.414.54.44.491236923
2016-07-194.424.43#########
2016-07-184.44.43###4.4759345
2016-07-154.484.48###4.4736155
2016-07-144.454.474.434.47###
2016-07-134.454.47###4.43879948
2016-07-124.54.54.424.43###
2016-07-11###4.45###4.451417422
2016-07-08###############
2016-07-074.29###4.29###884871
2016-07-064.28###4.27###1163184
2016-07-05######4.284.28###
2016-07-04############1045525
2016-07-014.29###4.29######
2016-06-304.28###4.2754.28###
2016-06-29#########4.281910924
2016-06-28###4.4######1922325
2016-06-27###4.414.294.41###
2016-06-24######4.27###3499777
2016-06-23######4.29###1158642
2016-06-22###############
2016-06-214.29###4.29###1810426
2016-06-20######4.27###986776
2016-06-174.28###4.264.29###
2016-06-164.26###4.254.27###
2016-06-154.25###4.254.27870973
2016-06-144.28###4.2454.27###
2016-06-10######4.29###1004042
2016-06-09######4.29######
2016-06-084.29###4.29######
2016-06-074.28###4.28######
2016-06-064.244.294.244.291297871
2016-06-034.264.284.244.27###
2016-06-024.224.274.224.25###
2016-06-014.214.264.24.24###
2016-05-314.254.274.224.25###
2016-05-304.26###4.264.28389173
2016-05-27######4.274.27###
2016-05-264.27###4.23######
2016-05-254.28###4.254.29###
2016-05-244.244.264.214.25###
2016-05-234.264.294.214.23###
2016-05-204.24.264.24.26888882
2016-05-194.264.264.24.233202780
2016-05-184.274.294.254.282214787
2016-05-174.234.274.224.263525721
2016-05-16###4.24###4.21###
2016-05-134.214.23######1366854
2016-05-124.214.24###4.21913686
2016-05-114.284.28###4.2###
2016-05-104.214.27###4.232979045
2016-05-09############3538751
2016-05-064.244.24######3198924
2016-05-054.28###4.244.24###
2016-05-044.284.294.254.251612449
2016-05-03###4.28###4.242337871
2016-05-02###4.2#########
2016-04-29###4.22#########
2016-04-28###4.22#########
2016-04-27###############
2016-04-26############3275343
2016-04-22###4.125#########
2016-04-21############1796952
2016-04-20############1601853
2016-04-19###############
2016-04-18###############
2016-04-15###############
2016-04-14############5041024
2016-04-13###############
2016-04-12###4.21#########
2016-04-11###############
2016-04-08############3301382
2016-04-07############3263829
2016-04-06############2175281
2016-04-05###############
2016-04-04###############
2016-04-01###############
2016-03-31###4.22#########
2016-03-30######4.125###2224847
2016-03-29############924221
2016-03-24###############
2016-03-23######4.085###669044
2016-03-22###4.2######1502251
2016-03-21###4.22######1443148
2016-03-18###4.2######2185283
2016-03-174.234.23###4.2###
2016-03-16###4.2#########
2016-03-15############2211777
2016-03-14###############
2016-03-11###4.2######1314054
2016-03-10###4.2#########
2016-03-09###############
2016-03-08###4#########
2016-03-07###4#########
2016-03-04############1999670
2016-03-03###############
2016-03-02###############
2016-03-01############1589428
2016-02-29############2987056
2016-02-26###############
2016-02-25###############
2016-02-24############682375
2016-02-23############985448
2016-02-22############1836746
2016-02-193.88###3.87###712376
2016-02-18######3.883.88###
2016-02-17###############
2016-02-16###############
2016-02-15###############
2016-02-123.86###3.863.891817642
2016-02-113.84###3.81######
2016-02-10######3.823.842731642
2016-02-09###4######1381778
2016-02-08############728943
2016-02-05###4###41111687
2016-02-04###############
2016-02-033.88###3.883.88###
2016-02-02############1463272
2016-02-01###############
2016-01-29###############
2016-01-28############1149175
2016-01-273.89###3.89######
2016-01-253.89###3.84######
2016-01-223.893.893.813.853279341
2016-01-21######3.843.854353351
2016-01-20######3.89######
2016-01-193.853.9553.83######
2016-01-183.723.843.723.822482754
2016-01-153.843.873.7253.75###
2016-01-143.783.843.783.79###
2016-01-133.83###3.833.861282029
2016-01-123.86###3.8253.851403623
2016-01-113.813.853.793.832415440
2016-01-083.823.893.823.862376220
2016-01-07######3.883.892881654
2016-01-06######3.88######
2016-01-05###############
2016-01-04###4.055#########
2015-12-31######44775428
2015-12-30###############
2015-12-29############1840529
2015-12-24######4######
2015-12-23############4030728
2015-12-22######442835624
2015-12-21############2519354
2015-12-18############3990586
2015-12-17###############
2015-12-16############3336227
2015-12-15############2049825
2015-12-144############
2015-12-11###############
2015-12-10###############
2015-12-09############2863253
2015-12-08###############
2015-12-073.89###3.88######
2015-12-043.83.833.783.83###
2015-12-033.823.893.813.871174450
2015-12-02######3.843.841737548
2015-12-013.85###3.823.88###
2015-11-303.843.863.813.86###
2015-11-273.883.883.813.84###
2015-11-263.843.893.823.82972376
2015-11-253.88###3.823.82###
2015-11-243.88###3.863.891201474
2015-11-233.89###3.88######
2015-11-203.88###3.863.881770678
2015-11-193.843.893.843.88###
2015-11-183.793.853.783.84###
2015-11-173.783.83.753.8###
2015-11-163.743.793.733.75###
2015-11-133.83.843.793.811230252
2015-11-123.833.863.833.84599187
2015-11-113.833.873.813.86###
2015-11-103.813.843.783.8###
2015-11-09######3.843.851829321
2015-11-06############1887274
2015-11-05###4#########
2015-11-04###############
2015-11-034#########1409155
2015-11-02############1628024
2015-10-30###############
2015-10-29###############
2015-10-28###############
2015-10-27############910448
2015-10-26############1207881
2015-10-23#########4###
2015-10-22############1729558
2015-10-21#########41587248
2015-10-20############830747
2015-10-19############1189478
2015-10-16######3.89###1606085
2015-10-153.85###3.833.851549577
2015-10-143.863.88###3.821562021
2015-10-133.87###3.823.89###
2015-10-12######3.883.89###
2015-10-09###3.985#########
2015-10-08######3.885###1542976


     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 2018-02-22 22:30:13 thru 2018-02-22 22:30:13 GMT for 0 secs.
Page length category 2 - Current - 0, 00000