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 Wed 25-May-14 01:50:00 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

(MOF) MACQUARIE OFFICE TRUST Daily Prices Page 6...

     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
2007-Dec-06 Thu 1.55 ### 1.54 ### 11,961,680 ### 84.3 84.3 0.0
2007-Dec-05 Wed ### 1.55 1.53 1.54 7,793,157 ### ### ### ###
2007-Dec-04 Tue 1.555 1.57 1.52 1.57 75.7 75.7 0.1
2007-Dec-03 Mon 1.525 1.55 ### 1.55 82.8 82.8 ###
2007-Nov-30 Fri 1.54 1.555 1.525 1.525 23.8 23.8 0.1
2007-Nov-29 Thu ### 1.54 ### ### ### ### 0.0
2007-Nov-28 Wed ### 1.52 ### ### ### ### 0.0
2007-Nov-27 Tue ### 1.525 1.49 ### ### ### 0.0
2007-Nov-26 Mon 1.54 ### 1.52 1.54 ### ### ###
2007-Nov-23 Fri ### ### 1.51 1.525 1,967,574 ### 73.0 73.0 0.1
2007-Nov-22 Thu 1.525 1.53 1.485 1.5 4,313,270 6,502,254 ### ### 0.1
2007-Nov-21 Wed 1.545 1.545 ### 1.5 6,350,052 ### ### ### 0.1
2007-Nov-20 Tue 1.51 ### 1.51 1.545 8,816,171 ### 86.6 86.6 ###
2007-Nov-19 Mon 1.52 1.55 1.52 1.54 78.3 78.3 ###
2007-Nov-16 Fri 1.51 1.52 ### 1.51 5,532,786 ### ### ### 0.1
2007-Nov-15 Thu ### 1.52 1.485 1.49 16,121,150 24,222,027 ### ### ###
2007-Nov-14 Wed 1.55 ### 1.48 1.48 21,200,181 ### ### ### 0.1
2007-Nov-13 Tue 1.525 1.53 1.48 1.525 6,293,886 ### 67.6 67.6 0.1
2007-Nov-12 Mon 1.56 1.57 1.5 1.51 20.8 20.8 0.1
2007-Nov-09 Fri 1.58 1.59 1.555 1.57 2,842,820 ### 32.6 32.6 0.1
2007-Nov-08 Thu 1.585 ### 1.58 1.585 7,869,157 ### ### ### ###
2007-Nov-07 Wed 1.625 1.625 ### ### 8,165,452 6,634,429 34.1 34.1 0.0
2007-Nov-06 Tue ### ### ### ### 2,540,478 0 ### ### 0.0
2007-Nov-05 Mon ### ### 1.59 ### 11,082,678 8,810,729 39.8 39.8 0.0
2007-Nov-02 Fri ### 1.645 1.625 ### 61.3 61.3 0.0
2007-Nov-01 Thu 1.625 ### 1.625 ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### 1.645 ### ### 0.1
2007-Oct-29 Mon 1.625 1.625 ### 1.625 68.3 68.3 ###
2007-Oct-26 Fri 1.625 1.625 ### ### 8,282,582 ### 32.2 32.2 0.0
2007-Oct-25 Thu ### 1.625 ### ### 3,372,951 2,740,522 ### ### 0.0
2007-Oct-24 Wed ### ### 1.59 ### 7,128,029 5,666,783 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 25.4 25.4 0.0
2007-Oct-22 Mon 1.58 ### 1.58 1.585 6,784,454 ### ### ### ###
2007-Oct-19 Fri ### ### ### ### 29.6 29.6 0.0
2007-Oct-18 Thu ### ### 1.59 ### 4,677,146 ### ### ### 0.0
2007-Oct-17 Wed ### ### 1.585 ### ### ### 0.0
2007-Oct-16 Tue ### ### 1.59 ### ### ### 0.0
2007-Oct-15 Mon ### ### ### 1.625 1,688,550 0 ### ### ###
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 2,466,751 0 69.6 69.6 0.0
2007-Oct-10 Wed ### ### ### 1.625 4,481,670 0 29.3 29.3 ###
2007-Oct-09 Tue ### ### ### ### 83.5 83.5 0.0
2007-Oct-08 Mon ### ### 1.59 1.59 30.4 30.4 ###
2007-Oct-05 Fri ### ### 1.58 1.585 7,324,853 ### ### ### ###
2007-Oct-04 Thu ### ### ### ### 26.0 26.0 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### 1.585 ### 7,733,277 6,128,622 78.0 78.0 0.0
2007-Oct-01 Mon ### 1.585 ### 1.57 1,550,154 ### 71.1 71.1 0.1
2007-Sep-28 Fri ### ### 1.56 ### 14.9 14.9 0.0
2007-Sep-27 Thu ### ### 1.58 1.58 13.6 13.6 0.1
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### 1.625 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### 29.5 29.5 0.0
2007-Sep-21 Fri 1.625 ### ### ### 63.2 63.2 0.0
2007-Sep-20 Thu ### 1.655 ### 1.655 ### ### 0.1
2007-Sep-19 Wed ### ### ### ### 10,470,644 0 34.7 34.7 0.0
2007-Sep-18 Tue 1.625 ### ### ### 13,751,489 0 31.5 31.5 0.0
2007-Sep-17 Mon ### 1.645 ### ### 7,669,645 6,308,283 77.0 77.0 0.0
2007-Sep-14 Fri 1.59 ### 1.58 ### ### ### 0.0
2007-Sep-13 Thu ### ### 1.575 ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### 1.575 1.575 4,307,988 3,392,540 27.0 27.0 0.1
2007-Sep-11 Tue ### ### 1.58 ### ### ### 0.0
2007-Sep-10 Mon 1.59 ### 1.58 ### ### ### 0.0
2007-Sep-07 Fri ### ### 1.59 1.625 19.0 19.0 ###
2007-Sep-06 Thu ### 1.645 1.59 1.645 6,097,544 9,862,777 86.3 86.3 0.1
2007-Sep-05 Wed ### ### 1.59 ### 6,077,884 ### ### ### 0.0
2007-Sep-04 Tue 1.575 ### 1.57 ### 84.0 84.0 0.0
2007-Sep-03 Mon 1.57 1.575 1.555 1.575 68.5 68.5 0.1
2007-Aug-31 Fri ### 1.585 1.55 1.57 56.1 56.1 0.1
2007-Aug-30 Thu 1.58 1.585 1.54 1.555 4,860,140 ### ### ### ###
2007-Aug-29 Wed 1.545 ### ### 1.555 3,847,189 0 ### ### ###
2007-Aug-28 Tue 1.54 1.58 1.52 1.58 11,856,620 ### ### ### 0.1
2007-Aug-27 Mon 1.59 ### 1.55 1.56 6,090,727 ### 19.3 19.3 ###
2007-Aug-24 Fri ### 1.57 1.545 1.545 ### ### ###
2007-Aug-23 Thu 1.575 1.575 1.545 ### 23,003,022 ### 26.5 26.5 0.0
2007-Aug-22 Wed 1.525 ### 1.525 1.555 3,854,028 ### 77.1 77.1 ###
2007-Aug-21 Tue 1.5 1.55 ### 1.55 86.7 86.7 ###
2007-Aug-20 Mon 1.485 1.53 1.485 1.53 4,882,573 7,360,478 75.7 75.7 ###
2007-Aug-17 Fri 1.52 1.52 ### 1.485 ### ### ###
2007-Aug-16 Thu 1.47 1.52 1.455 1.5 ### ### 0.1
2007-Aug-15 Wed ### ### 1.44 1.485 8,807,021 6,341,055 ### ### ###
2007-Aug-14 Tue 1.545 1.545 ### 1.52 5,146,729 3,975,848 37.1 37.1 0.1
2007-Aug-13 Mon ### 1.545 ### 1.545 7,616,545 5,883,781 ### ### ###
2007-Aug-10 Fri ### 1.545 ### ### 73.7 73.7 0.0
2007-Aug-09 Thu 1.5 1.59 1.5 1.59 10,023,358 15,486,088 ### ### ###
2007-Aug-08 Wed 1.485 1.53 1.48 1.5 64.9 64.9 0.1
2007-Aug-07 Tue 1.485 ### 1.47 ### ### ### 0.0
2007-Aug-06 Mon 1.45 1.47 1.43 1.45 4,131,225 5,990,276 ### ### ###
2007-Aug-03 Fri 1.485 1.51 1.45 1.45 5,561,020 ### ### ### ###
2007-Aug-02 Thu 1.5 ### 1.45 ### 10,252,970 ### 52.3 52.3 0.0
2007-Aug-01 Wed 1.53 ### 1.5 1.5 3,992,956 ### 54.7 54.7 0.1
2007-Jul-31 Tue 1.54 1.545 ### 1.53 ### ### ###
2007-Jul-30 Mon 1.545 1.57 1.52 1.55 7,511,950 ### ### ### ###
2007-Jul-27 Fri 1.55 ### 1.54 1.55 13,039,329 10,040,283 ### ### ###
2007-Jul-26 Thu ### 1.625 1.585 ### 41.7 41.7 0.0
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue ### 1.625 ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 1.625 1.625 1.59 ### 31.6 31.6 0.0
2007-Jul-20 Fri ### ### ### ### 12,968,846 0 66.4 66.4 0.0
2007-Jul-19 Thu 1.585 ### 1.585 ### 6,611,625 ### 72.8 72.8 0.0
2007-Jul-18 Wed ### ### ### 1.585 ### ### ###
2007-Jul-17 Tue ### 1.625 ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### 1.625 ### ### 72.3 72.3 0.0
2007-Jul-13 Fri ### 1.625 ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 15,550,543 0 26.6 26.6 0.0
2007-Jul-11 Wed ### ### ### ### 16,048,957 0 ### ### 0.0
2007-Jul-10 Tue ### ### 1.625 1.645 4,310,224 3,502,057 ### ### 0.1
2007-Jul-09 Mon 1.675 ### ### ### 9,497,722 0 ### ### 0.0
2007-Jul-06 Fri 1.655 1.675 1.645 1.675 3,574,282 ### 77.6 77.6 ###
2007-Jul-05 Thu ### ### 1.625 ### 74.2 74.2 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### 1.645 6,600,558 0 ### ### 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 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 01:50:00 thru 2025-05-14 01:50:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000