Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Apr-23 05:13:50 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 .. Wednesday 22nd April 2026
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 Next >>


End of day Prices (full format),

150 Days for (MOF) MACQUARIE OFFICE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Mar-16 Fri 1.56 ### ### 1.525 16.9 16.9 0.1
2007-Mar-15 Thu 1.585 1.585 1.555 1.56 ### ### ###
2007-Mar-14 Wed 1.58 1.585 1.545 1.55 4,958,556 7,760,140 ### ### ###
2007-Mar-13 Tue ### ### 1.58 1.59 3,331,321 2,631,743 40.0 40.0 ###
2007-Mar-12 Mon 1.58 ### 1.575 1.59 4,011,422 ### 68.5 68.5 ###
2007-Mar-09 Fri 1.59 ### 1.57 1.585 4,529,952 ### 32.5 32.5 ###
2007-Mar-08 Thu 1.575 1.59 1.555 1.585 2,953,770 ### ### ### ###
2007-Mar-07 Wed ### ### 1.55 1.59 ### ### ###
2007-Mar-06 Tue 1.545 1.545 1.51 1.53 19.5 19.5 ###
2007-Mar-05 Mon 1.555 1.56 ### 1.545 4,496,479 3,507,253 59.8 59.8 ###
2007-Mar-02 Fri 1.545 1.58 1.54 1.56 4,609,220 7,190,383 77.3 77.3 ###
2007-Mar-01 Thu 1.59 ### 1.54 1.57 30.0 30.0 0.1
2007-Feb-28 Wed ### ### 1.57 ### 32.7 32.7 0.0
2007-Feb-27 Tue ### ### 1.585 ### 4,586,246 ### 42.2 42.2 0.0
2007-Feb-26 Mon 1.625 ### ### ### 29.5 29.5 0.0
2007-Feb-23 Fri ### ### 1.625 ### 35.1 35.1 0.0
2007-Feb-22 Thu ### 1.645 ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### 1.645 ### ### 6,552,089 ### 38.3 38.3 0.0
2007-Feb-20 Tue ### ### ### ### 3,445,385 0 ### ### 0.0
2007-Feb-19 Mon ### 1.645 ### ### ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 26.7 26.7 0.0
2007-Feb-15 Thu ### ### ### ### 15.2 15.2 0.0
2007-Feb-14 Wed 1.7 1.7 1.675 ### 24.5 24.5 0.0
2007-Feb-13 Tue ### ### ### 1.685 5,952,384 0 ### ### ###
2007-Feb-12 Mon ### 1.675 1.655 ### ### ### 0.0
2007-Feb-09 Fri ### 1.675 ### ### 10,391,871 ### ### ### 0.0
2007-Feb-08 Thu ### 1.675 1.645 ### 5,120,927 ### ### ### 0.0
2007-Feb-07 Wed 1.675 ### ### 1.675 71.3 71.3 ###
2007-Feb-06 Tue ### ### ### 1.675 5,149,921 0 ### ### ###
2007-Feb-05 Mon 1.685 ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 86.6 86.6 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 1.655 ### 1.625 ### ### ### 0.0
2007-Jan-30 Tue ### 1.655 ### ### 81.3 81.3 0.0
2007-Jan-29 Mon ### ### ### ### 7,417,444 0 79.2 79.2 0.0
2007-Jan-25 Thu 1.57 1.59 ### 1.58 5,452,524 4,334,756 ### ### 0.1
2007-Jan-24 Wed 1.59 1.59 1.555 1.57 22.9 22.9 0.1
2007-Jan-23 Tue 1.57 1.58 1.56 1.575 5,632,850 8,843,574 67.3 67.3 0.1
2007-Jan-22 Mon 1.545 1.56 1.54 1.56 8,640,973 ### 74.8 74.8 ###
2007-Jan-19 Fri 1.55 1.55 1.54 1.54 ### ### ###
2007-Jan-18 Thu 1.545 1.555 ### 1.555 ### ### ###
2007-Jan-17 Wed 1.55 1.555 1.53 ### 3,793,927 ### 29.4 29.4 0.0
2007-Jan-16 Tue 1.54 1.55 ### 1.545 10,255,429 7,947,957 63.6 63.6 ###
2007-Jan-15 Mon 1.55 1.55 1.53 1.545 30.3 30.3 ###
2007-Jan-12 Fri 1.53 1.55 1.51 1.55 73.8 73.8 ###
2007-Jan-11 Thu 1.52 1.525 ### 1.52 ### ### 0.1
2007-Jan-10 Wed ### ### ### 1.52 4,431,651 0 ### ### 0.1
2007-Jan-09 Tue 1.52 1.525 1.51 1.525 6,226,183 ### 67.2 67.2 0.1
2007-Jan-08 Mon 1.525 1.53 1.49 1.5 2,897,327 ### ### ### 0.1
2007-Jan-05 Fri ### 1.545 1.5 1.525 31.0 31.0 0.1
2007-Jan-04 Thu 1.5 1.51 1.475 1.51 4,404,525 6,573,753 ### ### 0.1
2007-Jan-03 Wed 1.545 1.55 1.49 ### 3,480,222 ### ### ### 0.0
2007-Jan-02 Tue 1.545 1.55 1.54 1.54 ### ### ###
2006-Dec-29 Fri ### 1.55 ### 1.54 64.9 64.9 ###
2006-Dec-28 Thu 1.54 1.56 1.53 1.53 23.5 23.5 ###
2006-Dec-27 Wed ### 1.54 ### ### 1,536,454 ### ### ### 0.0
2006-Dec-22 Fri ### 1.525 1.485 1.525 3,664,680 5,515,343 84.5 84.5 0.1
2006-Dec-21 Thu 1.49 ### 1.46 1.49 13,163,851 ### ### ### ###
2006-Dec-20 Wed ### 1.525 1.49 1.5 4,714,441 ### 23.0 23.0 0.1
2006-Dec-19 Tue 1.51 ### 1.49 1.5 5,602,125 4,173,583 32.6 32.6 0.1
2006-Dec-18 Mon 1.5 ### 1.5 1.5 66.3 66.3 0.1
2006-Dec-15 Fri 1.49 1.5 1.48 1.48 4,142,770 6,172,727 29.3 29.3 0.1
2006-Dec-14 Thu 1.485 ### 1.48 1.49 63.1 63.1 ###
2006-Dec-13 Wed 1.485 1.5 1.48 1.48 ### ### 0.1
2006-Dec-12 Tue 1.49 ### 1.475 1.48 6,553,954 4,833,541 ### ### 0.1
2006-Dec-11 Mon ### ### 1.485 ### ### ### 0.0
2006-Dec-08 Fri ### 1.525 ### ### 6,180,359 4,712,523 ### ### 0.0
2006-Dec-07 Thu 1.52 1.525 1.51 1.52 68.2 68.2 0.1
2006-Dec-06 Wed 1.525 1.525 1.5 1.52 ### ### 0.1
2006-Dec-05 Tue 1.55 1.55 ### 1.52 16,880,852 ### ### ### 0.1
2006-Dec-04 Mon 1.52 1.555 1.52 1.54 1,598,821 2,458,187 80.5 80.5 ###
2006-Dec-01 Fri 1.56 ### 1.525 1.54 ### ### ###
2006-Nov-30 Thu 1.555 1.57 1.53 1.55 6,986,373 10,828,878 ### ### ###
2006-Nov-29 Wed 1.58 1.585 1.555 1.575 ### ### 0.1
2006-Nov-28 Tue ### ### 1.57 1.585 ### ### ###
2006-Nov-27 Mon 1.59 1.625 1.59 ### 77.7 77.7 0.0
2006-Nov-24 Fri 1.58 ### 1.575 ### ### ### 0.0
2006-Nov-23 Thu 1.575 ### 1.57 ### 3,488,785 ### ### ### 0.0
2006-Nov-22 Wed 1.55 1.59 1.55 1.59 ### ### ###
2006-Nov-21 Tue ### 1.54 ### 1.54 85.0 85.0 ###
2006-Nov-20 Mon 1.5 ### 1.49 1.5 ### ### 0.1
2006-Nov-17 Fri ### 1.51 1.485 1.49 29.8 29.8 ###
2006-Nov-16 Thu ### 1.5 1.485 1.49 3,814,979 5,693,856 ### ### ###
2006-Nov-15 Wed 1.51 1.51 1.48 1.49 ### ### ###
2006-Nov-14 Tue ### ### 1.485 ### 5,988,173 ### 20.8 20.8 0.0
2006-Nov-13 Mon 1.525 1.525 1.51 ### 3,867,871 ### 32.0 32.0 0.0
2006-Nov-10 Fri ### ### 1.49 ### 68.0 68.0 0.0
2006-Nov-09 Thu ### ### ### ### 4,103,086 0 24.4 24.4 0.0
2006-Nov-08 Wed 1.53 1.53 ### 1.52 33.0 33.0 0.1
2006-Nov-07 Tue 1.52 1.53 1.51 1.52 68.1 68.1 0.1
2006-Nov-06 Mon ### 1.525 1.5 1.52 5,857,576 8,859,583 ### ### 0.1
2006-Nov-03 Fri ### ### ### 1.51 2,425,181 0 ### ### 0.1
2006-Nov-02 Thu 1.5 1.52 ### ### ### ### 0.0
2006-Nov-01 Wed ### ### 1.49 1.5 3,092,689 2,304,053 ### ### 0.1
2006-Oct-31 Tue 1.5 ### 1.485 ### 6,383,588 ### 35.0 35.0 0.0
2006-Oct-30 Mon 1.5 ### 1.475 1.49 27.1 27.1 ###
2006-Oct-27 Fri ### 1.525 ### ### 30.1 30.1 0.0
2006-Oct-26 Thu 1.52 1.525 1.51 1.52 65.2 65.2 0.1
2006-Oct-25 Wed 1.51 1.52 ### 1.51 65.6 65.6 0.1
2006-Oct-24 Tue 1.51 1.52 1.5 1.51 73.7 73.7 0.1
2006-Oct-23 Mon 1.525 1.525 1.51 1.52 2,481,645 ### ### ### 0.1
2006-Oct-20 Fri 1.51 1.525 1.5 1.525 ### ### 0.1
2006-Oct-19 Thu 1.525 1.53 1.5 ### 23.0 23.0 0.0
2006-Oct-18 Wed 1.55 1.55 1.525 1.53 11,719,680 ### ### ### ###
2006-Oct-17 Tue 1.545 1.545 1.51 1.53 ### ### ###
2006-Oct-16 Mon 1.545 1.55 1.54 1.54 3,317,477 ### ### ### ###
2006-Oct-13 Fri 1.54 1.56 1.54 1.545 7,505,551 ### ### ### ###
2006-Oct-12 Thu 1.53 1.54 1.525 ### 8,580,681 ### ### ### 0.0
2006-Oct-11 Wed 1.52 1.54 ### 1.525 5,139,421 3,957,354 ### ### 0.1
2006-Oct-10 Tue ### 1.54 1.51 1.54 ### ### ###
2006-Oct-09 Mon 1.51 1.52 ### ### 1,882,340 1,430,578 70.9 70.9 0.0
2006-Oct-06 Fri 1.51 1.53 ### ### 67.0 67.0 0.0
2006-Oct-05 Thu 1.51 1.545 1.49 1.51 5,351,644 ### 63.5 63.5 0.1
2006-Oct-04 Wed 1.48 ### 1.48 1.49 ### ### ###
2006-Oct-03 Tue 1.52 1.52 ### 1.49 5,948,022 ### ### ### ###
2006-Oct-02 Mon 1.51 1.51 1.5 ### 22.2 22.2 0.0
2006-Sep-29 Fri 1.485 ### ### ### 64.5 64.5 0.0
2006-Sep-28 Thu ### 1.49 1.46 1.49 12,218,573 ### ### ### ###
2006-Sep-27 Wed 1.45 1.49 1.44 ### 11,659,073 17,080,541 ### ### 0.0
2006-Sep-26 Tue 1.46 1.46 1.42 1.445 3,692,246 ### 25.5 25.5 ###
2006-Sep-25 Mon ### 1.43 1.4 1.43 83.9 83.9 0.1
2006-Sep-22 Fri 1.44 1.45 1.44 1.45 76.5 76.5 ###
2006-Sep-21 Thu ### ### ### 1.44 ### ### 0.1
2006-Sep-20 Wed 1.445 1.455 1.44 1.455 ### ### ###
2006-Sep-19 Tue 1.44 1.45 1.44 1.44 8,793,720 12,706,925 72.4 72.4 0.1
2006-Sep-18 Mon 1.44 1.45 ### 1.445 ### ### ###
2006-Sep-15 Fri 1.445 1.445 ### 1.445 66.7 66.7 ###
2006-Sep-14 Thu 1.455 1.46 1.445 1.445 2,239,421 3,252,759 21.1 21.1 ###
2006-Sep-13 Wed 1.45 1.455 1.44 1.45 ### ### ###
2006-Sep-12 Tue 1.45 1.45 1.44 1.45 7,038,678 10,170,889 ### ### ###
2006-Sep-11 Mon 1.455 1.455 ### 1.44 39.2 39.2 0.1
2006-Sep-08 Fri 1.455 1.46 1.445 1.455 ### ### ###
2006-Sep-07 Thu 1.445 1.47 1.445 1.46 ### ### 0.1
2006-Sep-06 Wed 1.46 1.46 1.45 1.46 ### ### 0.1
2006-Sep-05 Tue 1.46 ### 1.425 1.46 6,603,276 ### ### ### 0.1
2006-Sep-04 Mon 1.45 ### 1.445 ### 76.4 76.4 0.0
2006-Sep-01 Fri 1.45 1.46 1.43 1.455 10,085,089 14,572,953 71.2 71.2 ###
2006-Aug-31 Thu 1.42 1.43 1.41 1.43 ### ### 0.1
2006-Aug-30 Wed 1.4 1.425 ### 1.41 2,713,740 ### 73.8 73.8 ###
2006-Aug-29 Tue ### 1.4 1.375 1.4 2,671,124 3,706,184 ### ### ###
2006-Aug-28 Mon 1.375 ### ### ### 5,878,777 0 35.4 35.4 0.0
2006-Aug-25 Fri ### ### ### ### 3,066,849 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 12,023,671 0 ### ### 0.0
2006-Aug-23 Wed 1.4 1.4 1.385 ### ### ### 0.0
2006-Aug-22 Tue 1.4 1.41 ### ### 2,887,852 ### 30.0 30.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### 1.375 ### 2,046,440 1,406,927 ### ### 0.0
2006-Aug-17 Thu 1.4 ### ### ### 4,686,687 0 ### ### 0.0
2006-Aug-16 Wed ### ### 1.385 ### 2,470,042 ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 7,817,549 0 77.8 77.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2026-04-23 05:13:50 thru 2026-04-23 05:13:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000