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 24-Jun-07 12:32:46 AM AEST

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

(IOF) INVESTA OFFICE FUND Daily Prices Page 19...

     Prev Section TOC    Company Info for IOF    Limits Next Section


Company Details for (IOF) INVESTA OFFICE FUND

Listing Code IOF
Listing Name INVESTA OFFICE FUND
GICS Sector Real Estate
ISIN Name ING OFFICE FUND
ISIN Security STAPLED SECURITIES
ISIN Code AU000000IOF6


Maximum Price date available .. Thursday 6th June 2024
Latest price with VOLUME for IOF .. Thursday 6th December 2018

IOF 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 ### 132,283 0.0
MAX ### 84,191,088 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IOF    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

150 Days for (IOF) INVESTA OFFICE FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.866
2008-Feb-04 Mon ### 1.355 ### ### 70.4 70.4 0.0
2008-Feb-01 Fri ### ### 1.27 ### ### ### 0.0
2008-Jan-31 Thu 1.24 1.275 ### 1.275 83.7 83.7 ###
2008-Jan-30 Wed ### 1.345 1.25 1.25 ### ### ###
2008-Jan-29 Tue 1.355 ### ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 1.29 ### 88.0 88.0 0.0
2008-Jan-24 Thu ### ### 1.25 ### ### ### 0.0
2008-Jan-23 Wed 1.25 1.29 1.225 1.25 16,924,872 21,283,026 58.3 58.3 ###
2008-Jan-22 Tue 1.28 ### 1.185 ### ### ### 0.0
2008-Jan-21 Mon 1.345 1.345 1.29 ### ### ### 0.0
2008-Jan-18 Fri ### ### ### 1.325 32.3 32.3 0.1
2008-Jan-17 Thu 1.355 1.375 ### ### 73.3 73.3 0.0
2008-Jan-16 Wed ### 1.345 1.255 1.345 89.1 89.1 ###
2008-Jan-15 Tue ### 1.375 ### ### 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### 4,734,128 0 42.3 42.3 0.0
2008-Jan-11 Fri ### 1.475 1.375 1.4 15.9 15.9 ###
2008-Jan-10 Thu 1.52 1.525 1.45 1.47 ### ### ###
2008-Jan-09 Wed 1.53 1.55 ### 1.54 76.6 76.6 ###
2008-Jan-08 Tue 1.58 1.58 1.51 1.53 3,474,123 5,367,520 ### ### ###
2008-Jan-07 Mon 1.545 1.585 1.53 1.55 2,516,180 3,918,950 78.5 78.5 ###
2008-Jan-04 Fri ### ### 1.575 1.585 ### ### ###
2008-Jan-03 Thu ### ### ### ### 1,884,753 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 866,283 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### 1.655 1.58 ### 13,235,446 ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 79.7 79.7 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 1.55 ### 1.55 ### 8,002,153 ### 85.5 85.5 0.0
2007-Dec-20 Thu 1.55 ### ### ### ### ### 0.0
2007-Dec-19 Wed 1.58 1.59 1.555 1.58 8,305,428 13,060,285 ### ### 0.1
2007-Dec-18 Tue 1.43 ### ### 1.59 6,441,656 0 98.8 98.8 ###
2007-Dec-17 Mon ### ### 1.53 1.53 ### ### ###
2007-Dec-14 Fri 1.73 1.75 ### ### ### ### 0.0
2007-Dec-13 Thu ### 1.755 ### ### ### ### 0.0
2007-Dec-12 Wed 1.76 1.79 1.74 1.74 ### ### 0.1
2007-Dec-11 Tue 1.79 ### ### ### ### ### 0.0
2007-Dec-10 Mon 1.75 1.79 1.75 1.79 87.2 87.2 0.1
2007-Dec-07 Fri 1.77 1.8 1.76 ### 3,874,181 6,896,042 ### ### 0.0
2007-Dec-06 Thu 1.745 1.785 ### 1.77 73.7 73.7 ###
2007-Dec-05 Wed 1.74 1.77 1.7 1.7 ### ### ###
2007-Dec-04 Tue ### 1.77 1.725 1.745 6,548,140 11,442,874 72.4 72.4 0.1
2007-Dec-03 Mon ### 1.75 ### 1.745 3,117,729 ### ### ### 0.1
2007-Nov-30 Fri ### 1.71 ### 1.685 26.8 26.8 ###
2007-Nov-29 Thu 1.71 1.73 ### 1.7 5,817,676 5,032,289 ### ### ###
2007-Nov-28 Wed 1.7 1.7 1.685 1.7 ### ### ###
2007-Nov-27 Tue ### 1.725 ### ### ### ### 0.0
2007-Nov-26 Mon ### 1.71 ### 1.71 2,466,224 2,108,621 ### ### 0.1
2007-Nov-23 Fri 1.71 1.71 ### ### 2,165,471 1,851,477 ### ### 0.0
2007-Nov-22 Thu ### 1.71 ### 1.7 14,343,048 ### ### ### ###
2007-Nov-21 Wed ### 1.75 ### 1.7 37.6 37.6 ###
2007-Nov-20 Tue 1.655 ### 1.645 ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 77.6 77.6 0.0
2007-Nov-16 Fri ### ### ### ### 7,387,879 0 88.0 88.0 0.0
2007-Nov-15 Thu ### ### ### ### 4,613,085 0 73.1 73.1 0.0
2007-Nov-14 Wed ### ### 1.59 ### 8,962,529 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 3,784,143 0 23.9 23.9 0.0
2007-Nov-12 Mon ### ### ### ### 38.5 38.5 0.0
2007-Nov-09 Fri ### 1.675 1.645 ### 1,381,775 2,293,746 ### ### 0.0
2007-Nov-08 Thu ### 1.7 ### ### 13,962,821 ### ### ### 0.0
2007-Nov-07 Wed 1.72 1.725 ### ### 4,211,828 ### 34.3 34.3 0.0
2007-Nov-06 Tue 1.71 1.725 ### 1.7 910,353 785,179 28.0 28.0 ###
2007-Nov-05 Mon 1.725 1.73 1.59 1.71 3,402,184 5,647,625 48.0 48.0 0.1
2007-Nov-02 Fri 1.75 1.75 1.72 1.725 ### ### ###
2007-Nov-01 Thu 1.81 1.82 1.79 1.8 5,810,225 10,487,456 ### ### 0.1
2007-Oct-31 Wed ### 1.82 ### 1.8 76.7 76.7 0.1
2007-Oct-30 Tue 1.78 1.79 1.77 1.77 2,494,779 ### 34.3 34.3 ###
2007-Oct-29 Mon 1.775 1.79 1.77 1.78 ### ### 0.1
2007-Oct-26 Fri 1.79 1.79 ### 1.775 26.3 26.3 ###
2007-Oct-25 Thu 1.79 1.81 1.785 ### 71.4 71.4 0.0
2007-Oct-24 Wed ### ### ### 1.79 81.7 81.7 0.1
2007-Oct-23 Tue ### 1.785 1.755 1.78 6,919,259 12,247,088 ### ### 0.1
2007-Oct-22 Mon 1.75 1.77 1.745 1.76 ### ### 0.1
2007-Oct-19 Fri 1.77 1.785 1.76 ### ### ### 0.0
2007-Oct-18 Thu ### ### 1.775 1.775 1,876,974 ### 19.1 19.1 ###
2007-Oct-17 Wed 1.785 1.8 1.77 1.785 3,836,757 ### ### ### 0.1
2007-Oct-16 Tue 1.785 ### 1.785 1.785 66.6 66.6 0.1
2007-Oct-15 Mon ### 1.8 1.785 ### 741,258 ### ### ### 0.0
2007-Oct-12 Fri 1.79 ### 1.785 1.785 917,228 818,625 33.1 33.1 0.1
2007-Oct-11 Thu 1.78 ### 1.78 ### 1,301,879 1,158,672 78.9 78.9 0.0
2007-Oct-10 Wed 1.785 1.8 1.775 1.8 2,163,683 3,867,583 72.6 72.6 0.1
2007-Oct-09 Tue 1.78 1.81 1.77 ### ### ### 0.0
2007-Oct-08 Mon 1.79 1.79 ### 1.78 3,977,329 ### 31.4 31.4 0.1
2007-Oct-05 Fri 1.8 1.8 ### ### 15.1 15.1 0.0
2007-Oct-04 Thu 1.8 1.81 1.77 1.78 4,586,382 8,209,623 30.6 30.6 0.1
2007-Oct-03 Wed 1.8 1.82 ### ### 7,093,641 ### ### ### 0.0
2007-Oct-02 Tue ### 1.81 1.79 1.8 ### ### 0.1
2007-Oct-01 Mon ### 1.785 1.76 1.77 ### ### ###
2007-Sep-28 Fri 1.77 ### 1.77 1.78 63.9 63.9 0.1
2007-Sep-27 Thu 1.81 ### 1.76 ### 19,091,824 ### 13.5 13.5 0.0
2007-Sep-26 Wed 1.82 ### 1.8 1.8 5,412,745 4,871,470 ### ### 0.1
2007-Sep-25 Tue 1.82 1.83 1.81 1.82 2,200,755 4,005,374 64.4 64.4 ###
2007-Sep-24 Mon 1.85 1.87 ### 1.825 2,570,575 2,403,487 22.8 22.8 ###
2007-Sep-21 Fri 1.81 1.85 1.81 1.845 2,972,245 ### 76.9 76.9 ###
2007-Sep-20 Thu 1.88 1.88 1.84 1.86 28.2 28.2 0.1
2007-Sep-19 Wed 1.83 1.85 1.81 1.84 ### ### ###
2007-Sep-18 Tue 1.81 1.82 1.79 1.8 44.3 44.3 0.1
2007-Sep-17 Mon 1.79 1.83 1.79 1.82 4,199,120 ### ### ### ###
2007-Sep-14 Fri ### 1.82 1.78 1.82 4,485,559 ### 76.6 76.6 ###
2007-Sep-13 Thu ### 1.8 1.775 ### 72.5 72.5 0.0
2007-Sep-12 Wed 1.8 1.8 1.78 1.79 ### ### 0.1
2007-Sep-11 Tue 1.785 1.81 1.785 1.79 69.3 69.3 0.1
2007-Sep-10 Mon 1.78 ### 1.78 1.79 2,639,379 2,349,047 70.9 70.9 0.1
2007-Sep-07 Fri 1.79 ### 1.785 1.8 ### ### 0.1
2007-Sep-06 Thu 1.78 1.81 1.78 ### ### ### 0.0
2007-Sep-05 Wed 1.8 1.8 1.77 ### 6,464,143 ### ### ### 0.0
2007-Sep-04 Tue ### ### 1.755 ### 6,636,774 ### ### ### 0.0
2007-Sep-03 Mon 1.74 1.78 1.73 ### ### ### 0.0
2007-Aug-31 Fri ### 1.74 1.7 1.74 ### ### 0.1
2007-Aug-30 Thu 1.71 1.71 1.685 1.71 1,594,427 ### ### ### 0.1
2007-Aug-29 Wed ### ### ### ### 5,484,626 0 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### 72.2 72.2 0.0
2007-Aug-27 Mon ### 1.71 ### ### 4,139,377 ### 69.6 69.6 0.0
2007-Aug-24 Fri 1.675 ### ### ### 2,876,174 0 ### ### 0.0
2007-Aug-23 Thu ### 1.7 ### ### ### ### 0.0
2007-Aug-22 Wed ### 1.685 ### ### 63.6 63.6 0.0
2007-Aug-21 Tue ### ### 1.655 ### 1,597,043 1,321,553 ### ### 0.0
2007-Aug-20 Mon ### ### 1.625 1.675 2,912,378 ### 55.3 55.3 ###
2007-Aug-17 Fri 1.7 1.7 ### ### ### ### 0.0
2007-Aug-16 Thu 1.7 1.72 ### 1.7 78.7 78.7 ###
2007-Aug-15 Wed 1.7 ### ### ### 6,029,983 0 ### ### 0.0
2007-Aug-14 Tue 1.71 1.745 1.71 1.71 4,878,188 ### 77.9 77.9 0.1
2007-Aug-13 Mon 1.685 ### 1.685 1.72 84.8 84.8 0.1
2007-Aug-10 Fri 1.72 1.72 ### 1.7 ### ### ###
2007-Aug-09 Thu ### 1.78 ### 1.78 92.8 92.8 0.1
2007-Aug-08 Wed 1.685 1.725 ### 1.71 16,995,829 ### 70.0 70.0 0.1
2007-Aug-07 Tue ### ### ### ### 6,298,452 0 85.3 85.3 0.0
2007-Aug-06 Mon ### ### ### ### 3,546,588 0 82.7 82.7 0.0
2007-Aug-03 Fri ### ### ### ### 5,595,077 0 82.8 82.8 0.0
2007-Aug-02 Thu 1.625 1.655 1.575 ### 7,520,888 ### ### ### 0.0
2007-Aug-01 Wed ### ### 1.53 ### 5,174,243 ### 44.2 44.2 0.0
2007-Jul-31 Tue ### ### ### 1.675 ### ### ###
2007-Jul-30 Mon 1.7 1.71 ### 1.7 5,178,187 4,427,349 ### ### ###
2007-Jul-27 Fri ### 1.745 ### 1.73 ### ### ###
2007-Jul-26 Thu 1.76 ### 1.71 1.76 8,770,456 ### 75.5 75.5 0.1
2007-Jul-25 Wed 1.77 1.775 1.74 ### 4,759,858 8,365,450 ### ### 0.0
2007-Jul-24 Tue ### 1.785 1.755 1.775 3,060,582 ### 68.7 68.7 ###
2007-Jul-23 Mon 1.775 1.775 1.74 1.77 36.7 36.7 ###
2007-Jul-20 Fri 1.74 1.79 1.74 1.78 8,637,454 ### ### ### 0.1
2007-Jul-19 Thu ### ### 1.725 1.74 3,046,543 2,627,643 65.4 65.4 0.1
2007-Jul-18 Wed 1.7 1.73 ### 1.725 82.5 82.5 ###
2007-Jul-17 Tue 1.725 1.73 1.71 1.72 2,492,846 ### 37.7 37.7 0.1
2007-Jul-16 Mon 1.73 ### 1.71 1.725 3,188,023 2,725,759 ### ### ###
2007-Jul-13 Fri 1.75 1.755 ### 1.73 ### ### ###
2007-Jul-12 Thu ### 1.74 1.72 1.74 3,037,882 ### 64.5 64.5 0.1
2007-Jul-11 Wed 1.71 1.725 ### 1.72 71.8 71.8 0.1
2007-Jul-10 Tue 1.77 1.775 1.71 1.72 1,590,649 ### ### ### 0.1
2007-Jul-09 Mon 1.78 1.785 1.73 1.75 2,139,040 ### 24.2 24.2 0.1
2007-Jul-06 Fri ### ### 1.745 1.785 ### ### 0.1
2007-Jul-05 Thu ### 1.755 1.71 1.755 ### ### 0.1
2007-Jul-04 Wed 1.74 1.74 ### 1.72 2,120,357 ### ### ### 0.1


<< 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 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 2024-06-07 00:32:46 thru 2024-06-07 00:32:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000