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 Wed 25-May-14 01:43:58 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

(MOF) MACQUARIE OFFICE TRUST Daily Prices Page 5...

     Prev Section TOC    Company Info for MOF    Limits Next Section


Company Details for (MOF) MACQUARIE OFFICE TRUST

Listing Code MOF
Listing Name MACQUARIE OFFICE TRUST
GICS Sector Real Estate
ISIN Name MACQUARIE OFFICE
ISIN Security UNITS FULLY PAID
ISIN Code AU000000MOF8


Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for MOF .. Wednesday 3rd March 2010

MOF 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 0.071 ### 0.2
MAX 1.75 ### 99.4


Font Format Legend

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


End of day Prices (full format),

113 Days for (MOF) MACQUARIE OFFICE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-May-22 Thu ### ### ### ### 8,906,387 0 72.0 72.0 0.0
2008-May-21 Wed ### 1.045 ### ### 67.7 67.7 0.0
2008-May-20 Tue 1.055 ### ### 1.045 34.0 34.0 0.1
2008-May-19 Mon ### ### ### 1.055 5,994,457 0 ### ### 0.1
2008-May-16 Fri ### ### ### 1.085 13.5 13.5 0.1
2008-May-15 Thu ### 1.125 1.085 ### 9,964,726 11,011,022 81.4 81.4 0.0
2008-May-14 Wed 1.085 ### ### ### 24.2 24.2 0.0
2008-May-13 Tue ### 1.085 ### ### ### ### 0.0
2008-May-12 Mon ### 1.075 1.045 ### 33.1 33.1 0.0
2008-May-09 Fri ### ### ### ### 11,852,248 0 ### ### 0.0
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed 1.055 ### ### ### 19,567,721 0 71.5 71.5 0.0
2008-May-06 Tue ### ### ### ### 8,758,222 0 ### ### 0.0
2008-May-05 Mon ### ### 1.025 ### 75.5 75.5 0.0
2008-May-02 Fri 1.045 1.055 ### ### 29.6 29.6 0.0
2008-May-01 Thu ### ### 1 ### 70.4 70.4 0.0
2008-Apr-30 Wed ### ### 0.985 ### 87.9 87.9 0.0
2008-Apr-29 Tue ### ### ### 0.985 ### ### ###
2008-Apr-28 Mon ### ### ### ### 83.6 83.6 0.0
2008-Apr-24 Thu 0.945 ### 0.925 ### ### ### 0.0
2008-Apr-23 Wed 0.955 0.975 0.955 0.955 5,113,970 4,934,981 66.4 66.4 0.1
2008-Apr-22 Tue 0.975 0.975 0.955 ### 2,637,879 2,545,553 ### ### 0.0
2008-Apr-21 Mon 0.985 0.985 ### ### 22.6 22.6 0.0
2008-Apr-18 Fri ### ### 0.925 ### 5,007,052 ### 13.1 13.1 0.0
2008-Apr-17 Thu ### ### ### 0.975 7,496,184 0 11.1 11.1 ###
2008-Apr-16 Wed 0.925 ### 0.925 ### 5,032,758 2,327,650 ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 6,424,376 0 ### ### 0.0
2008-Apr-14 Mon ### ### 0.89 ### 5,986,184 2,663,851 ### ### 0.0
2008-Apr-11 Fri ### ### 0.945 0.955 ### ### 0.1
2008-Apr-10 Thu ### ### 0.945 ### 7,318,689 3,458,080 6.5 6.5 0.0
2008-Apr-09 Wed ### 1.145 1.045 1.045 6,887,084 7,541,356 ### ### 0.1
2008-Apr-08 Tue ### 1.075 ### 1.075 8,379,685 4,504,080 ### ### ###
2008-Apr-07 Mon ### ### 1 ### 7,261,640 3,630,820 ### ### 0.0
2008-Apr-04 Fri ### ### 0.945 ### 30,209,488 14,273,983 ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 9,481,782 0 19.6 19.6 0.0
2008-Apr-02 Wed ### 0.985 ### ### 14,413,626 ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 0.89 ### 0.87 ### 11,563,071 ### ### ### 0.0
2008-Mar-28 Fri ### ### 0.8 ### 22,572,344 ### 94.0 94.0 0.0
2008-Mar-27 Thu 0.8 0.82 0.775 0.8 61.8 61.8 0.1
2008-Mar-26 Wed 0.8 0.81 0.775 0.78 ### ### 0.1
2008-Mar-25 Tue ### 0.83 0.76 0.76 12.1 12.1 0.1
2008-Mar-20 Thu 0.71 0.76 0.71 0.745 ### ### ###
2008-Mar-19 Wed 0.81 0.83 0.78 0.78 ### ### 0.1
2008-Mar-18 Tue 0.75 ### ### 0.78 9,432,484 0 ### ### 0.1
2008-Mar-17 Mon 0.825 0.84 ### 0.74 2.9 2.9 0.1
2008-Mar-14 Fri 0.84 0.86 0.785 0.845 68.2 68.2 ###
2008-Mar-13 Thu 0.84 0.84 0.785 0.83 37.2 37.2 ###
2008-Mar-12 Wed ### ### 0.825 0.83 ### ### ###
2008-Mar-11 Tue 0.84 0.87 0.83 0.87 6,346,182 5,394,254 ### ### 0.1
2008-Mar-10 Mon 0.88 0.88 ### 0.85 25.5 25.5 ###
2008-Mar-07 Fri ### ### 0.87 0.89 6,913,747 3,007,479 30.3 30.3 ###
2008-Mar-06 Thu ### 0.925 0.86 ### 19,308,822 17,233,123 ### ### 0.0
2008-Mar-05 Wed ### ### ### 0.87 14.0 14.0 0.1
2008-Mar-04 Tue ### 1 ### ### ### ### 0.0
2008-Mar-03 Mon 1.045 1.055 ### ### 6,262,153 3,303,285 ### ### 0.0
2008-Feb-29 Fri ### 1.085 ### 1.085 78.8 78.8 0.1
2008-Feb-28 Thu 1.075 ### ### ### ### ### 0.0
2008-Feb-27 Wed 1.085 ### ### 1.075 5,763,378 0 25.8 25.8 ###
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon 1.085 ### 1.045 ### 6,065,879 3,169,421 ### ### 0.0
2008-Feb-22 Fri 1.075 ### ### ### 11,620,142 0 ### ### 0.0
2008-Feb-21 Thu ### ### 1.085 1.085 ### ### 0.1
2008-Feb-20 Wed ### ### ### ### 11.6 11.6 0.0
2008-Feb-19 Tue ### 1.2 ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 5,089,874 0 22.4 22.4 0.0
2008-Feb-15 Fri 1.22 1.225 1.145 1.175 ### ### ###
2008-Feb-14 Thu 1.29 ### 1.255 1.26 ### ### ###
2008-Feb-13 Wed ### 1.24 ### 1.24 6,960,157 ### 75.6 75.6 0.1
2008-Feb-12 Tue ### ### ### ### 9,448,420 0 ### ### 0.0
2008-Feb-11 Mon 1.125 ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 1.145 ### 1.145 2,880,172 ### 88.9 88.9 ###
2008-Feb-07 Thu ### ### ### 1.085 4,309,257 0 ### ### 0.1
2008-Feb-06 Wed ### ### ### ### 4,032,525 0 21.7 21.7 0.0
2008-Feb-05 Tue 1.185 1.185 ### ### 15.0 15.0 0.0
2008-Feb-04 Mon ### 1.2 ### 1.185 4,407,683 ### ### ### 0.1
2008-Feb-01 Fri ### 1.2 ### ### 64.6 64.6 0.0
2008-Jan-31 Thu ### ### ### ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 18.7 18.7 0.0
2008-Jan-29 Tue 1.22 1.22 ### ### 11,039,470 6,734,076 8.2 8.2 0.0
2008-Jan-25 Fri ### 1.225 ### 1.225 70.8 70.8 0.1
2008-Jan-24 Thu ### ### ### ### 89.2 89.2 0.0
2008-Jan-23 Wed ### ### ### ### 31.6 31.6 0.0
2008-Jan-22 Tue ### 1.075 1 ### 13,801,073 ### 93.8 93.8 0.0
2008-Jan-21 Mon ### ### ### ### 4,392,550 0 45.3 45.3 0.0
2008-Jan-18 Fri ### 1.125 1.075 ### 81.6 81.6 0.0
2008-Jan-17 Thu ### ### 1.075 ### 10,010,270 5,380,520 23.2 23.2 0.0
2008-Jan-16 Wed ### ### ### 1.075 ### ### ###
2008-Jan-15 Tue ### ### ### ### 8,130,528 0 17.6 17.6 0.0
2008-Jan-14 Mon ### 1.2 ### ### 6,088,774 ### 29.6 29.6 0.0
2008-Jan-11 Fri ### 1.285 ### 1.22 20.6 20.6 0.1
2008-Jan-10 Thu ### ### 1.25 1.27 7,130,989 ### 22.7 22.7 ###
2008-Jan-09 Wed 1.26 ### 1.24 ### 6,998,075 ### 89.9 89.9 0.0
2008-Jan-08 Tue 1.325 ### 1.28 ### 7,123,674 4,559,151 ### ### 0.0
2008-Jan-07 Mon ### ### 1.29 ### 29.9 29.9 0.0
2008-Jan-04 Fri 1.355 1.375 ### ### 4,834,086 ### ### ### 0.0
2008-Jan-03 Thu ### ### 1.28 ### 5,581,487 3,572,151 ### ### 0.0
2008-Jan-02 Wed 1.385 1.43 1.375 ### 68.2 68.2 0.0
2007-Dec-31 Mon ### 1.4 1.355 1.4 81.8 81.8 ###
2007-Dec-28 Fri 1.4 1.41 1.355 ### 6,295,988 ### 22.1 22.1 0.0
2007-Dec-27 Thu ### 1.44 ### 1.41 3,680,176 2,649,726 68.2 68.2 ###
2007-Dec-24 Mon 1.41 ### ### 1.42 ### ### ###
2007-Dec-21 Fri 1.42 1.45 1.41 1.41 11,898,347 ### 28.2 28.2 ###
2007-Dec-20 Thu 1.41 1.45 ### 1.4 ### ### ###
2007-Dec-19 Wed 1.44 ### ### 1.44 16,390,550 0 ### ### 0.1
2007-Dec-18 Tue 1.385 1.42 1.26 1.42 85.2 85.2 ###
2007-Dec-17 Mon ### ### ### ### 7,452,677 0 ### ### 0.0
2007-Dec-14 Fri 1.59 ### 1.51 1.51 ### ### 0.1
2007-Dec-13 Thu ### ### 1.57 1.58 ### ### 0.1
2007-Dec-12 Wed ### ### ### ### 5,168,544 0 28.4 28.4 0.0
2007-Dec-11 Tue ### ### ### ### 7,987,272 0 68.4 68.4 0.0
2007-Dec-10 Mon 1.59 ### 1.58 ### 4,587,425 ### 73.7 73.7 0.0
2007-Dec-07 Fri ### ### 1.59 ### 74.3 74.3 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 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 2025-05-14 13:43:58 thru 2025-05-14 13:43:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000