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 Thu 24-Jun-06 04:32:54 PM 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 20...

     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 .. Wednesday 5th 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
2007-Jul-03 Tue 1.745 1.745 1.72 1.73 23,239,645 40,262,684 ### ### ###
2007-Jul-02 Mon 1.72 1.76 1.71 1.73 28,292,574 ### ### ### ###
2007-Jun-29 Fri 1.785 ### 1.75 1.75 20.8 20.8 0.1
2007-Jun-28 Thu ### ### 1.77 1.78 10,491,849 9,285,286 ### ### 0.1
2007-Jun-27 Wed ### ### 1.76 1.76 ### ### 0.1
2007-Jun-26 Tue 1.8 1.83 ### ### 2,995,325 2,740,722 45.3 45.3 0.0
2007-Jun-25 Mon 1.83 ### 1.8 1.81 3,707,951 3,337,155 ### ### ###
2007-Jun-22 Fri 1.825 1.85 1.825 1.85 ### ### 0.1
2007-Jun-21 Thu 1.82 1.83 1.81 1.82 ### ### ###
2007-Jun-20 Wed 1.77 ### ### ### ### ### 0.0
2007-Jun-19 Tue ### 1.78 1.745 ### ### ### 0.0
2007-Jun-18 Mon 1.775 1.78 1.76 1.77 ### ### ###
2007-Jun-15 Fri 1.8 1.8 ### 1.78 8,115,777 ### ### ### 0.1
2007-Jun-14 Thu 1.81 1.81 1.775 1.8 3,260,580 5,844,589 ### ### 0.1
2007-Jun-13 Wed 1.785 1.81 ### 1.81 3,415,627 3,091,142 ### ### ###
2007-Jun-12 Tue 1.74 ### 1.74 1.79 86.6 86.6 0.1
2007-Jun-08 Fri 1.75 1.77 1.73 1.75 6,105,520 ### 66.0 66.0 0.1
2007-Jun-07 Thu 1.79 1.79 ### 1.775 ### ### ###
2007-Jun-06 Wed 1.8 1.81 ### 1.78 ### ### 0.1
2007-Jun-05 Tue 1.81 1.825 ### 1.8 4,327,689 ### ### ### 0.1
2007-Jun-04 Mon 1.81 1.83 1.79 ### 2,286,922 4,139,328 38.1 38.1 0.0
2007-Jun-01 Fri 1.8 ### 1.745 ### 1,989,243 ### ### ### 0.0
2007-May-31 Thu 1.75 1.83 1.75 1.8 2,844,955 ### 84.4 84.4 0.1
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue 1.685 ### ### ### 64.9 64.9 0.0
2007-May-28 Mon ### ### ### ### 1,178,679 0 43.1 43.1 0.0
2007-May-25 Fri ### ### ### ### 75.7 75.7 0.0
2007-May-24 Thu ### ### ### ### 77.6 77.6 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### 1.645 ### 2,307,888 ### 24.8 24.8 0.0
2007-May-21 Mon 1.7 1.7 ### 1.685 28.2 28.2 ###
2007-May-18 Fri 1.72 1.72 ### ### 3,729,829 3,207,652 ### ### 0.0
2007-May-17 Thu ### 1.72 ### 1.71 ### ### 0.1
2007-May-16 Wed ### 1.72 1.7 1.7 31.8 31.8 ###
2007-May-15 Tue ### 1.7 ### ### 1,329,087 1,129,723 ### ### 0.0
2007-May-14 Mon ### ### 1.685 1.685 ### ### ###
2007-May-11 Fri ### ### 1.685 ### ### ### 0.0
2007-May-10 Thu 1.685 ### 1.675 ### 67.0 67.0 0.0
2007-May-09 Wed ### ### ### ### 74.0 74.0 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### 1.655 ### 1,840,050 1,522,641 ### ### 0.0
2007-May-04 Fri ### ### ### ### 1,607,144 0 25.8 25.8 0.0
2007-May-03 Thu ### 1.685 ### ### 1,098,084 ### 25.4 25.4 0.0
2007-May-02 Wed ### ### ### ### 67.7 67.7 0.0
2007-May-01 Tue ### ### 1.645 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### 1.625 1.625 4,810,851 ### 32.0 32.0 ###
2007-Apr-26 Thu ### 1.645 ### ### 37.7 37.7 0.0
2007-Apr-24 Tue ### ### ### ### 2,624,726 0 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 15.1 15.1 0.0
2007-Apr-20 Fri ### ### ### 1.625 16.2 16.2 ###
2007-Apr-19 Thu ### 1.685 ### 1.645 4,243,151 3,574,854 ### ### 0.1
2007-Apr-18 Wed ### 1.685 ### ### 4,910,259 ### 73.6 73.6 0.0
2007-Apr-17 Tue ### ### ### ### 11,263,077 0 ### ### 0.0
2007-Apr-16 Mon ### ### 1.59 ### 7,525,971 5,983,146 66.7 66.7 0.0
2007-Apr-13 Fri ### ### 1.58 1.585 6,488,640 5,126,025 ### ### ###
2007-Apr-12 Thu ### ### ### 1.625 4,852,122 0 ### ### ###
2007-Apr-11 Wed ### 1.655 ### ### 82.2 82.2 0.0
2007-Apr-10 Tue 1.56 ### 1.56 ### 4,067,354 ### 81.2 81.2 0.0
2007-Apr-05 Thu 1.585 ### 1.555 1.57 2,191,586 1,703,958 24.0 24.0 0.1
2007-Apr-04 Wed 1.58 ### 1.575 1.585 3,190,454 2,512,482 ### ### ###
2007-Apr-03 Tue ### 1.58 1.55 1.575 ### ### 0.1
2007-Apr-02 Mon 1.58 1.585 1.55 1.56 30.7 30.7 ###
2007-Mar-30 Fri 1.58 ### 1.56 1.57 ### ### 0.1
2007-Mar-29 Thu 1.56 1.59 1.56 1.57 4,455,142 7,016,848 ### ### 0.1
2007-Mar-28 Wed 1.59 ### ### 1.57 1,558,056 0 26.7 26.7 0.1
2007-Mar-27 Tue ### ### 1.57 1.57 4,198,922 3,296,153 ### ### 0.1
2007-Mar-26 Mon ### ### 1.59 ### 2,479,451 ### 20.1 20.1 0.0
2007-Mar-23 Fri ### 1.655 1.625 ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### 1.655 ### ### 28.6 28.6 0.0
2007-Mar-20 Tue ### 1.655 ### 1.645 2,852,277 2,360,259 36.3 36.3 0.1
2007-Mar-19 Mon ### ### ### 1.645 ### ### 0.1
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 26.0 26.0 0.0
2007-Mar-14 Wed ### 1.645 ### ### 29.6 29.6 0.0
2007-Mar-13 Tue ### ### ### ### 5,570,686 0 82.2 82.2 0.0
2007-Mar-12 Mon ### ### ### ### 2,407,743 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 2,914,158 0 ### ### 0.0
2007-Mar-08 Thu 1.575 ### ### ### ### ### 0.0
2007-Mar-07 Wed 1.57 1.575 1.56 1.575 ### ### 0.1
2007-Mar-06 Tue 1.545 1.56 1.53 1.56 ### ### ###
2007-Mar-05 Mon 1.56 ### ### 1.55 ### ### ###
2007-Mar-02 Fri ### 1.58 ### 1.575 7,201,257 ### 74.6 74.6 0.1
2007-Mar-01 Thu 1.575 1.585 ### 1.575 ### ### 0.1
2007-Feb-28 Wed ### 1.59 1.53 1.57 11,571,175 ### 59.4 59.4 0.1
2007-Feb-27 Tue 1.625 1.625 1.58 1.59 9,240,747 ### 20.0 20.0 ###
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 2,054,585 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 38.6 38.6 0.0
2007-Feb-19 Mon ### 1.625 ### ### 34.4 34.4 0.0
2007-Feb-16 Fri ### ### ### ### 3,065,485 0 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 36.6 36.6 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 5,127,779 0 21.5 21.5 0.0
2007-Feb-08 Thu ### 1.645 ### 1.645 ### ### 0.1
2007-Feb-07 Wed ### ### ### ### 34.7 34.7 0.0
2007-Feb-06 Tue ### ### ### ### 8,269,988 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 4,814,676 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 4,816,925 0 ### ### 0.0
2007-Jan-31 Wed 1.625 1.625 1.59 1.59 19.7 19.7 ###
2007-Jan-30 Tue ### ### ### 1.625 ### ### ###
2007-Jan-29 Mon ### ### 1.59 ### 71.3 71.3 0.0
2007-Jan-25 Thu 1.625 ### ### ### ### ### 0.0
2007-Jan-24 Wed 1.625 1.625 ### 1.625 1,645,955 ### ### ### ###
2007-Jan-23 Tue ### 1.625 ### ### 2,866,182 2,328,772 ### ### 0.0
2007-Jan-22 Mon 1.58 ### 1.58 ### 6,986,142 5,519,052 80.0 80.0 0.0
2007-Jan-19 Fri 1.55 1.57 1.55 ### ### ### 0.0
2007-Jan-18 Thu 1.53 1.55 1.52 1.55 7,346,980 ### ### ### ###
2007-Jan-17 Wed 1.52 1.53 1.51 1.53 6,392,673 ### ### ### ###
2007-Jan-16 Tue ### 1.52 1.5 1.52 ### ### 0.1
2007-Jan-15 Mon ### ### 1.5 ### 2,658,140 ### ### ### 0.0
2007-Jan-12 Fri ### 1.52 1.51 1.51 3,258,547 ### 26.4 26.4 0.1
2007-Jan-11 Thu 1.5 1.52 1.5 ### 3,909,955 ### 75.4 75.4 0.0
2007-Jan-10 Wed 1.51 1.51 ### ### 4,480,255 ### 44.7 44.7 0.0
2007-Jan-09 Tue 1.49 ### 1.49 ### 5,587,079 4,162,373 81.2 81.2 0.0
2007-Jan-08 Mon 1.5 ### 1.485 1.49 ### ### ###
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu 1.51 1.51 ### 1.5 ### ### 0.1
2007-Jan-03 Wed ### ### ### ### 6,860,825 0 ### ### 0.0
2007-Jan-02 Tue 1.53 1.54 1.52 1.52 27.5 27.5 0.1
2006-Dec-29 Fri ### 1.54 ### 1.53 1,940,226 1,493,974 ### ### ###
2006-Dec-28 Thu ### 1.545 1.51 1.525 ### ### 0.1
2006-Dec-27 Wed 1.5 1.51 ### 1.51 67.8 67.8 0.1
2006-Dec-22 Fri ### ### 1.49 ### 24.9 24.9 0.0
2006-Dec-21 Thu ### ### 1.485 1.5 6,113,486 ### ### ### 0.1
2006-Dec-20 Wed 1.52 1.52 ### 1.52 4,128,959 ### ### ### 0.1
2006-Dec-19 Tue ### 1.52 ### 1.51 5,181,725 ### 38.2 38.2 0.1
2006-Dec-18 Mon 1.52 1.53 ### ### 10,161,682 7,773,686 ### ### 0.0
2006-Dec-15 Fri ### 1.52 ### ### 26,733,078 ### 72.7 72.7 0.0
2006-Dec-14 Thu 1.5 1.52 ### 1.51 ### ### 0.1
2006-Dec-13 Wed 1.51 1.51 ### 1.5 7,640,172 5,768,329 ### ### 0.1
2006-Dec-12 Tue 1.49 1.5 1.49 ### 71.9 71.9 0.0
2006-Dec-11 Mon 1.48 1.5 1.475 1.49 74.2 74.2 ###
2006-Dec-08 Fri 1.51 1.51 1.475 1.475 ### ### 0.1
2006-Dec-07 Thu 1.525 1.525 1.49 ### 3,880,676 ### ### ### 0.0
2006-Dec-06 Wed 1.54 1.54 1.52 1.525 3,725,020 5,699,280 24.6 24.6 0.1
2006-Dec-05 Tue ### 1.54 1.53 ### ### ### 0.0
2006-Dec-04 Mon 1.52 ### 1.52 1.53 1,390,073 1,056,455 74.5 74.5 ###
2006-Dec-01 Fri ### ### 1.52 1.52 5,686,980 ### 29.9 29.9 0.1
2006-Nov-30 Thu ### 1.54 1.525 1.53 ### ### ###
2006-Nov-29 Wed 1.54 1.54 1.525 1.54 13,277,155 20,347,240 59.7 59.7 ###
2006-Nov-28 Tue 1.54 1.55 1.525 1.54 5,591,920 8,597,577 ### ### ###
2006-Nov-27 Mon 1.53 1.555 1.53 1.555 ### ### ###
2006-Nov-24 Fri 1.525 1.54 ### ### 71.6 71.6 0.0


<< 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 2024-06-06 16:32:54 thru 2024-06-06 16:32:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000