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

Currently Sun 26-Apr-12 06:37:03 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...

     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 .. Friday 10th 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


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
2010-Mar-03 Wed 0.28 0.285 0.28 0.28 ### ### ###
2010-Mar-02 Tue 0.285 0.285 0.275 0.285 13,089,279 ### 75.1 75.1 ###
2010-Mar-01 Mon 0.285 0.285 0.275 0.28 ### ### ###
2010-Feb-26 Fri 0.285 0.29 0.28 0.28 ### ### ###
2010-Feb-25 Thu 0.275 0.29 0.275 0.28 28,901,683 8,164,725 89.2 89.2 ###
2010-Feb-24 Wed 0.27 0.28 0.27 0.28 91.7 91.7 ###
2010-Feb-23 Tue ### 0.275 ### 0.275 ### ### ###
2010-Feb-22 Mon 0.275 0.275 ### 0.27 ### ### ###
2010-Feb-19 Fri 0.28 0.28 0.275 0.28 19,002,850 ### ### ### ###
2010-Feb-18 Thu 0.28 0.285 0.275 0.28 ### ### ###
2010-Feb-17 Wed 0.275 0.28 0.275 0.28 7,444,059 2,065,726 79.2 79.2 ###
2010-Feb-16 Tue 0.28 0.285 0.275 0.275 14,978,947 ### 22.5 22.5 ###
2010-Feb-15 Mon 0.275 0.285 0.275 0.28 8,879,650 ### ### ### ###
2010-Feb-12 Fri 0.29 0.29 0.275 0.28 35,700,080 10,085,272 11.7 11.7 ###
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed 0.29 ### 0.29 ### 84.0 84.0 0.0
2010-Feb-09 Tue 0.29 ### 0.285 0.285 25.1 25.1 ###
2010-Feb-08 Mon ### ### 0.29 0.29 23.4 23.4 ###
2010-Feb-05 Fri ### ### 0.29 ### 71.8 71.8 0.0
2010-Feb-04 Thu ### ### ### ### 13,594,682 0 91.6 91.6 0.0
2010-Feb-03 Wed ### ### 0.29 ### 30,104,426 4,365,141 ### ### 0.0
2010-Feb-02 Tue 0.285 ### 0.285 ### 20,569,641 2,931,173 84.4 84.4 0.0
2010-Feb-01 Mon ### ### 0.28 0.28 35,211,854 4,929,659 ### ### ###
2010-Jan-29 Fri ### ### ### ### 23.3 23.3 0.0
2010-Jan-28 Thu ### ### 0.29 ### 27,122,848 ### ### ### 0.0
2010-Jan-27 Wed ### ### 0.29 ### 14,146,442 ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 25,510,455 0 ### ### 0.0
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 23,950,425 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 18,896,088 0 29.7 29.7 0.0
2010-Jan-18 Mon ### ### ### ### 25,767,084 0 ### ### 0.0
2010-Jan-15 Fri ### 0.325 ### ### 22,160,358 3,601,058 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 20,962,779 0 ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 89.5 89.5 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 21.8 21.8 0.0
2010-Jan-08 Fri ### 0.325 ### ### ### ### 0.0
2010-Jan-07 Thu ### 0.325 ### ### 17,223,024 2,798,741 ### ### 0.0
2010-Jan-06 Wed ### 0.325 ### ### 21,706,684 ### ### ### 0.0
2010-Jan-05 Tue ### ### ### ### 50,657,744 0 86.2 86.2 0.0
2010-Jan-04 Mon ### ### ### ### 20,164,884 0 18.9 18.9 0.0
2009-Dec-31 Thu ### ### ### ### 4,779,352 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 11,025,726 0 72.0 72.0 0.0
2009-Dec-29 Tue ### ### ### ### 10,715,083 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 13,356,478 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### ### ### 0.0
2009-Dec-21 Mon ### ### 0.29 ### 72.9 72.9 0.0
2009-Dec-18 Fri 0.29 ### 0.285 ### 79.2 79.2 0.0
2009-Dec-17 Thu 0.285 ### 0.285 ### ### ### 0.0
2009-Dec-16 Wed ### ### 0.29 0.29 24.1 24.1 ###
2009-Dec-15 Tue 0.29 ### 0.285 ### ### ### 0.0
2009-Dec-14 Mon 0.285 ### 0.275 ### 25,886,921 3,559,451 92.0 92.0 0.0
2009-Dec-11 Fri 0.28 0.285 0.275 0.28 19,866,253 5,562,550 ### ### ###
2009-Dec-10 Thu 0.29 0.29 0.275 0.28 26,048,472 ### ### ### ###
2009-Dec-09 Wed 0.285 0.29 0.285 0.29 83.8 83.8 ###
2009-Dec-08 Tue 0.29 ### 0.285 ### ### ### 0.0
2009-Dec-07 Mon ### ### 0.29 0.29 11,869,943 1,721,141 31.9 31.9 ###
2009-Dec-04 Fri 0.29 ### 0.285 ### 83.6 83.6 0.0
2009-Dec-03 Thu 0.285 ### 0.285 0.29 20,594,756 2,934,752 79.6 79.6 ###
2009-Dec-02 Wed ### ### 0.285 0.29 37,851,056 5,393,775 ### ### ###
2009-Dec-01 Tue ### ### 0.29 ### ### ### 0.0
2009-Nov-30 Mon 0.29 ### 0.285 ### 27,739,149 3,952,828 74.5 74.5 0.0
2009-Nov-27 Fri 0.29 0.29 0.28 0.29 20,655,526 5,886,824 79.7 79.7 ###
2009-Nov-26 Thu ### ### 0.29 ### 25.1 25.1 0.0
2009-Nov-25 Wed 0.29 ### 0.285 ### 83.1 83.1 0.0
2009-Nov-24 Tue ### ### 0.29 ### 19,495,079 2,826,786 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 0.285 0.29 10.3 10.3 ###
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 12.7 12.7 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue 0.325 0.325 ### ### 24,624,186 ### 35.0 35.0 0.0
2009-Nov-16 Mon ### ### ### ### 11,684,051 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 19,820,225 0 18.5 18.5 0.0
2009-Nov-12 Thu 0.325 ### ### ### 14,336,152 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 29,048,889 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 35,994,973 0 25.4 25.4 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 75.1 75.1 0.0
2009-Nov-05 Thu ### ### 0.285 0.29 16.0 16.0 ###
2009-Nov-04 Wed ### ### 0.29 ### 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### 12.8 12.8 0.0
2009-Nov-02 Mon ### ### ### ### 27,113,878 0 85.7 85.7 0.0
2009-Oct-30 Fri ### 0.325 ### ### 85.0 85.0 0.0
2009-Oct-29 Thu ### ### 0.285 0.29 26,530,240 3,780,559 39.8 39.8 ###
2009-Oct-28 Wed ### ### ### ### 23,909,570 0 ### ### 0.0
2009-Oct-27 Tue 0.325 ### ### ### 42,582,384 0 ### ### 0.0
2009-Oct-26 Mon 0.325 ### 0.325 ### 6,080,641 ### 81.3 81.3 0.0
2009-Oct-23 Fri ### ### 0.325 0.325 ### ### ###
2009-Oct-22 Thu ### ### ### ### 14,650,989 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 26.9 26.9 0.0
2009-Oct-20 Tue ### ### 0.325 ### 33,852,587 5,501,045 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri 0.345 ### ### 0.345 31,242,523 0 ### ### 0.0
2009-Oct-15 Thu 0.345 0.355 ### 0.345 ### ### 0.0
2009-Oct-14 Wed ### 0.345 0.325 ### ### ### 0.0
2009-Oct-13 Tue 0.325 ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### 0.325 22,098,647 0 ### ### ###
2009-Oct-09 Fri ### ### ### 0.325 26.3 26.3 ###
2009-Oct-08 Thu ### 0.325 ### ### 24,858,828 4,039,559 60.5 60.5 0.0
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 10,908,183 0 27.9 27.9 0.0
2009-Oct-05 Mon ### ### ### ### 11,316,580 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 88.1 88.1 0.0
2009-Sep-30 Wed ### ### ### ### 24.1 24.1 0.0
2009-Sep-29 Tue ### 0.325 ### ### 19,096,440 3,103,171 ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 29,902,153 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 32,961,946 0 92.1 92.1 0.0
2009-Sep-24 Thu 0.29 ### 0.285 ### ### ### 0.0
2009-Sep-23 Wed 0.29 ### 0.285 0.29 ### ### ###
2009-Sep-22 Tue ### ### 0.29 0.29 21,291,324 3,087,241 ### ### ###
2009-Sep-21 Mon ### ### 0.29 ### 38,899,928 5,640,489 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 57,250,374 0 ### ### 0.0
2009-Sep-16 Wed ### ### 0.29 ### 26,317,629 3,816,056 ### ### 0.0
2009-Sep-15 Tue 0.285 ### 0.28 ### 87,812,327 12,293,725 ### ### 0.0
2009-Sep-14 Mon ### ### 0.275 0.285 36,034,357 4,954,724 ### ### ###
2009-Sep-11 Fri 0.275 ### 0.27 0.29 39,710,541 5,360,923 90.8 90.8 ###
2009-Sep-10 Thu 0.27 0.275 ### 0.27 23,414,685 ### ### ### ###
2009-Sep-09 Wed 0.285 0.285 ### ### 5.4 5.4 0.0
2009-Sep-08 Tue 0.28 0.285 0.27 0.28 37,285,677 10,346,775 61.4 61.4 ###
2009-Sep-07 Mon ### 0.285 ### 0.28 ### ### ###
2009-Sep-04 Fri 0.26 0.27 0.26 ### 79.1 79.1 0.0
2009-Sep-03 Thu 0.26 ### 0.255 0.26 15,621,271 ### 62.0 62.0 0.0
2009-Sep-02 Wed 0.25 0.26 0.245 0.26 33,166,943 8,374,653 89.3 89.3 0.0
2009-Sep-01 Tue ### 0.27 0.255 0.26 ### ### 0.0
2009-Aug-31 Mon 0.27 0.275 ### 0.27 72.3 72.3 ###
2009-Aug-28 Fri ### 0.27 ### ### 24,700,589 3,334,579 ### ### 0.0
2009-Aug-27 Thu 0.25 ### 0.245 0.26 41,549,977 5,089,872 89.3 89.3 0.0
2009-Aug-26 Wed 0.24 0.255 ### 0.25 21,652,429 2,760,684 85.1 85.1 0.0
2009-Aug-25 Tue 0.245 0.25 ### 0.24 21.2 21.2 0.0
2009-Aug-24 Mon 0.23 0.24 0.23 0.24 ### ### 0.0
2009-Aug-21 Fri ### 0.24 0.22 0.225 ### ### ###
2009-Aug-20 Thu 0.26 ### ### 0.245 59,216,370 0 7.0 7.0 0.0
2009-Aug-19 Wed 0.26 0.27 0.255 0.26 ### ### 0.0
2009-Aug-18 Tue 0.27 0.275 0.255 0.26 45,662,628 ### 13.1 13.1 0.0
2009-Aug-17 Mon 0.27 0.28 ### 0.275 22,315,174 3,124,124 81.8 81.8 ###
2009-Aug-14 Fri 0.285 0.29 ### ### 40,663,186 ### ### ### 0.0
2009-Aug-13 Thu 0.255 0.28 0.255 0.28 ### ### ###
2009-Aug-12 Wed 0.245 0.255 0.24 0.255 17,533,075 ### 88.2 88.2 0.0
2009-Aug-11 Tue 0.25 0.25 0.24 0.25 21,339,652 ### ### ### 0.0
2009-Aug-10 Mon 0.24 0.255 0.24 0.25 39,184,556 9,698,177 90.7 90.7 0.0
2009-Aug-07 Fri ### 0.245 ### ### ### ### 0.0
2009-Aug-06 Thu 0.22 ### 0.22 ### 33,033,572 ### 93.1 93.1 0.0
2009-Aug-05 Wed 0.23 ### 0.22 0.225 58,132,680 ### 29.1 29.1 ###
2009-Aug-04 Tue ### 0.24 0.225 0.23 47,022,121 10,932,643 26.8 26.8 ###
2009-Aug-03 Mon 0.23 ### 0.225 0.23 66.6 66.6 ###
2009-Jul-31 Fri 0.22 ### 0.22 ### 94.6 94.6 0.0


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 2026-04-12 06:37:03 thru 2026-04-12 06:37:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000