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

Currently Mon 23-Jan-30 11:59:29 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(CHC) CHARTER HALL GROUP home page...

     Prev Section TOC    Company Info for CHC    Fundamental Next Section
Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Real Estate
Company Listing ASX listed company as at Sat Jan 28 12:20:05 AEDT 2023
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Friday 27th January 2023
Latest price with VOLUME for CHC .. Friday 27th January 2023

CHC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Jan 28 12:20:05 AEDT 2023
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHC
DATE ### ### ### ### ###
SHARE PRICE ### ### ### 13.51 12.74
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### ### 7.25
Earnings/Share (EPS) ### ### ### ### 1.76
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 10.5 10.5 10.5 10.5 10.5
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 10.5 10.5 10.5 10.5 10.5

     Prev Section Fundamental    News for CHC    Options Next Section

Score Company CHC for Ownership
CtrLinksDateNewsScore
1 an >2023-01-20  2023-01-21 16:07 GMT, Price
Closed at $13.16
-1
Price range $0.16 -> $22.18, for Dates 2006-Jun-16 Fri -> 2023-Jan-20 Fri
 
2< an >2020-02-28  2019-12-15 23:51 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 17.5c
AUD 0.03 FRANKED 30 % CTR DRP SUSP
17 %Percentage Franked
 
3< an >2019-12-31  2019-12-15 23:51 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 17.5c
AUD 0.03 FRANKED 30 % CTR DRP SUSP
17 %Percentage Franked
 
4< an >2019-12-30  2019-12-15 23:51 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 17.5c
AUD 0.03 FRANKED 30 % CTR DRP SUSP
17 %Percentage Franked
 
5< an >2019-08-30  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 17.2c
6.5C FRANKED@30% DR P SUSPENDED
38 %Percentage Franked
 
6< an >2019-06-28  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 17.2c
6.5C FRANKED@30% DR P SUSPENDED
38 %Percentage Franked
 
7< an >2019-06-27  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 17.2c
6.5C FRANKED@30% DR P SUSPENDED
38 %Percentage Franked
 
8< an >2019-02-28  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 16.5c
8.2C FRANKED@30% DR P SUSPENDED
50 %Percentage Franked
 
9< an >2018-12-31  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 16.5c
8.2C FRANKED@30% DR P SUSPENDED
50 %Percentage Franked
 
10< an >2018-12-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 16.5c
8.2C FRANKED@30% DR P SUSPENDED
50 %Percentage Franked
 
11< an >2018-08-31  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 16.2c
5.5C FRANKED@30% DR P SUSPENDED
34 %Percentage Franked
 
12< an >2018-06-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 16.2c
5.5C FRANKED@30% DR P SUSPENDED
34 %Percentage Franked
 
13< an 2018-06-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 16.2c
5.5C FRANKED@30% DR P SUSPENDED
34 %Percentage Franked
 

     Prev Section News    Options owned by CHC    Warrants Next Section
No OPTIONS for company (CHC) CHARTER HALL GROUP.
     Prev Section Options    Warrants owned by CHC    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 CHCKOA ### MINI Call ### 1 9.4725 A CITIWARRANTS COR
2 CHCKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
3 CHCKOC ### MINI Call ### 1 7.7647 A CITIWARRANTS COR
4 CHCKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
5 CHCKOE ### MINI Call ### 1 ### A CITIWARRANTS COR
6 CHCKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
7 CHCKOS ### MINI Put ### 1 16.3855 A CITIWARRANTS COR
8 CHCKOT ### MINI Put ### 1 17.1388 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CHC) CHARTER HALL GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CHC

     Prev Section Weekly    Format Enhanced Daily Prices for CHC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.91
2023-Jan-27 Fri ### 13.87 13.56 13.8 1,568,777 21,515,776 1.3 82.1 7.2
2023-Jan-25 Wed 13.5 13.675 13.41 13.47 1,228,844 ### -0.2 43.5 7.1
2023-Jan-24 Tue 13.29 13.47 13.27 13.41 1,034,380 ### ### ### ###
2023-Jan-23 Mon 13.22 13.25 ### ### 1,161,955 15,250,659 ### 30.8 ###
2023-Jan-20 Fri ### 13.21 12.86 ### ### ### ### ### ###
2023-Jan-19 Thu 13.28 13.28 ### ### 1,651,626 21,718,881 -1.1 27.8 ###
2023-Jan-18 Wed 13.5 13.56 ### ### ### 22,812,428 ### 13.7 ###
2023-Jan-17 Tue ### 13.47 ### 13.45 ### 18,362,688 2.0 86.7 ###
2023-Jan-16 Mon ### 13.22 ### ### ### ### 1.9 80.7 6.9
2023-Jan-13 Fri 12.71 ### ### ### ### ### 1.6 79.2 ###
2023-Jan-12 Thu 12.72 12.76 12.43 ### ### 10,497,844 -0.8 ### 6.6
2023-Jan-11 Wed 12.26 12.41 ### 12.41 537,849 6,595,373 1.2 72.1 6.5
2023-Jan-10 Tue ### 12.24 ### ### ### 6,829,986 ### ### 6.4
2023-Jan-09 Mon ### 12.28 ### ### ### 9,009,987 0.1 65.9 6.4
2023-Jan-06 Fri ### ### 11.84 ### ### 8,667,340 ### ### 6.3
2023-Jan-05 Thu 12.28 ### ### ### 916,158 ### ### 21.6 ###
2023-Jan-04 Wed ### 12.25 ### 12.25 ### 14,369,472 ### 73.9 ###
2023-Jan-03 Tue ### ### 11.79 11.86 ### ### -2.5 ### ###
2022-Dec-30 Fri 12.22 ### ### ### ### 12,661,374 ### 14.4 6.3
2022-Dec-29 Thu ### ### ### ### ### ### 3.8 ### 6.3
2022-Dec-28 Wed ### ### ### ### ### ### ### 82.7 6.3
2022-Dec-23 Fri 12.28 12.28 ### 12.2 ### 10,083,154 -0.7 29.2 6.4
2022-Dec-22 Thu 12.51 ### 12.345 12.42 1,413,455 17,664,653 ### ### 6.5
2022-Dec-21 Wed 12.52 ### 12.44 12.5 1,432,575 17,971,653 ### 30.5 6.5
2022-Dec-20 Tue ### ### ### ### ### 24,509,486 -4.6 13.7 6.5
2022-Dec-19 Mon 12.75 ### 12.75 12.85 722,146 9,272,354 0.8 77.5 6.7
2022-Dec-16 Fri 12.76 ### ### ### ### ### 1.3 ### 6.8
2022-Dec-15 Thu ### ### ### ### ### ### ### ### 6.8
2022-Dec-14 Wed 13.2 13.25 ### ### 884,881 11,600,789 -0.8 ### 6.9
2022-Dec-13 Tue 12.88 ### 12.8 ### ### ### ### 77.5 ###
2022-Dec-12 Mon ### ### ### 12.7 1,302,622 16,706,127 0.1 76.3 ###
2022-Dec-09 Fri 12.81 12.86 12.5 ### ### 25,067,041 ### 26.5 ###
2022-Dec-08 Thu ### 12.87 12.29 12.77 ### ### 3.2 91.4 6.7
2022-Dec-07 Wed 12.75 12.76 12.325 12.4 3,383,685 ### -2.7 ### 6.5
2022-Dec-06 Tue 13.28 ### ### ### ### ### -2.2 23.0 ###
2022-Dec-05 Mon ### 13.73 ### ### 1,410,672 19,093,445 ### ### 7.0
2022-Dec-02 Fri ### ### 13.49 13.49 1,861,780 ### ### 6.6 7.1
2022-Dec-01 Thu ### ### ### 14.22 ### 20,302,488 ### 73.5 7.4
2022-Nov-30 Wed ### ### 13.53 ### ### ### 2.1 78.5 ###
2022-Nov-29 Tue 13.7 13.76 13.56 13.59 1,189,276 ### ### ### 7.1
2022-Nov-28 Mon ### 13.89 13.59 13.8 ### ### 1.5 ### 7.2
2022-Nov-25 Fri 13.48 ### ### ### ### 7,591,655 ### 80.9 7.2
2022-Nov-24 Thu 13.57 13.57 ### 13.4 640,156 ### -1.3 29.2 7.0
2022-Nov-23 Wed 13.46 ### ### ### 927,551 ### ### 33.1 ###
2022-Nov-22 Tue 13.85 13.85 ### 13.55 ### 12,384,829 ### ### 7.1
2022-Nov-21 Mon 13.89 ### 13.49 13.49 ### 13,426,045 -2.9 20.8 7.1
2022-Nov-18 Fri 13.4 ### 13.4 13.75 ### 20,085,855 ### ### ###
2022-Nov-17 Thu ### 13.73 13.4 13.73 ### ### ### 70.6 7.2
2022-Nov-16 Wed ### 13.55 13.26 13.5 ### ### 1.1 ### 7.1
2022-Nov-15 Tue 13.55 13.555 ### ### 1,156,853 15,533,643 -1.3 ### 7.0
2022-Nov-14 Mon ### ### 13.53 13.55 ### ### ### ### 7.1
2022-Nov-11 Fri 13.72 ### ### ### ### ### 1.5 76.0 7.3
2022-Nov-10 Thu ### ### ### ### 971,977 12,689,159 -0.7 33.6 6.8
2022-Nov-09 Wed ### ### ### ### 1,129,278 ### -0.1 37.4 6.9
2022-Nov-08 Tue 12.76 ### 12.59 12.81 ### 9,983,243 ### 72.0 ###
2022-Nov-07 Mon 13.23 ### 12.7 12.76 ### ### -3.6 ### ###
2022-Nov-04 Fri ### 13.23 12.87 ### 1,787,873 23,331,742 ### ### ###
2022-Nov-03 Thu 12.87 ### 12.78 ### ### ### 1.8 82.3 6.9
2022-Nov-02 Wed ### 13.46 ### ### ### ### -1.3 ### 6.9
2022-Nov-01 Tue ### 13.45 ### 13.44 ### 16,369,878 ### 80.2 ###
2022-Oct-31 Mon ### ### 12.73 ### ### 15,725,788 0.1 71.0 6.8
2022-Oct-28 Fri 12.72 12.79 12.55 ### ### 12,796,573 ### ### 6.6
2022-Oct-27 Thu ### 12.81 12.55 12.72 ### 10,902,682 ### ### ###
2022-Oct-26 Wed ### 12.77 12.5 12.75 ### 15,159,371 1.0 ### 6.7
2022-Oct-25 Tue ### 12.41 ### 12.41 ### 11,125,922 ### 87.9 6.5
2022-Oct-24 Mon ### 12.24 ### ### ### ### 0.6 ### 6.3
2022-Oct-21 Fri 11.88 ### 11.75 11.75 1,084,345 12,898,283 ### 27.6 ###
2022-Oct-20 Thu ### ### 11.81 ### 1,303,321 15,574,685 ### ### ###
2022-Oct-19 Wed ### 12.48 ### 12.26 1,411,629 ### ### ### 6.4
2022-Oct-18 Tue 11.82 12.23 11.81 ### ### 16,714,543 3.0 85.7 6.4
2022-Oct-17 Mon 11.47 ### ### ### 1,307,250 ### ### 85.4 6.1
2022-Oct-14 Fri ### ### 11.45 ### 1,466,777 ### ### 36.7 6.1
2022-Oct-13 Thu 11.73 11.73 11.47 11.5 1,540,849 17,873,848 ### 22.9 ###
2022-Oct-12 Wed ### ### 11.7 11.81 1,412,986 16,765,078 -1.3 ### ###
2022-Oct-11 Tue 11.8 ### 11.75 11.8 1,436,285 ### ### 77.2 6.2
2022-Oct-10 Mon ### ### ### 11.77 ### ### 0.9 84.1 6.2
2022-Oct-07 Fri ### 12.26 ### ### ### ### -1.1 ### 6.3
2022-Oct-06 Thu 12.41 12.46 12.24 12.43 ### 11,485,450 ### ### 6.5
2022-Oct-05 Wed 12.55 12.77 12.45 12.59 ### 20,274,358 ### ### ###
2022-Oct-04 Tue 11.76 ### ### ### 1,444,649 ### ### 86.9 ###
2022-Oct-03 Mon 11.71 11.73 ### 11.52 ### ### -1.6 ### ###
2022-Sep-30 Fri 11.25 11.5 ### 11.48 1,645,185 18,631,720 2.0 ### ###
2022-Sep-29 Thu ### 11.81 11.485 11.52 ### 17,824,250 ### ### ###
2022-Sep-28 Wed ### 11.5 ### 11.5 ### 19,661,573 ### 91.7 ###
2022-Sep-27 Tue ### 11.71 ### ### 2,148,927 24,766,383 -2.6 ### 5.9
2022-Sep-26 Mon 11.47 11.74 11.44 11.54 ### 19,398,959 ### 82.8 ###
2022-Sep-23 Fri ### ### ### 11.78 ### ### -2.2 34.9 6.2
2022-Sep-21 Wed 12.25 ### ### 12.25 ### ### ### 77.5 ###
2022-Sep-20 Tue ### ### ### ### 1,021,188 ### ### ### ###
2022-Sep-19 Mon 12.42 12.51 ### 12.42 853,552 ### ### ### 6.5
2022-Sep-16 Fri 12.21 ### 12.21 ### ### 23,743,981 ### ### ###
2022-Sep-15 Thu ### 12.8 ### 12.46 ### ### -1.6 ### ###
2022-Sep-14 Wed ### 12.83 12.25 ### ### 25,159,829 ### ### 6.6
2022-Sep-13 Tue ### ### ### 13.29 ### ### 1.5 76.9 7.0
2022-Sep-12 Mon ### 13.2 ### ### ### 10,903,324 ### ### ###
2022-Sep-09 Fri 12.76 ### 12.76 ### ### ### ### 71.3 6.8
2022-Sep-08 Thu 12.8 ### ### ### ### ### ### 76.2 6.8
2022-Sep-07 Wed ### 12.825 12.52 ### 1,809,045 22,925,122 -0.6 ### 6.6
2022-Sep-06 Tue 12.89 ### 12.775 12.85 ### 13,668,852 ### 38.1 6.7
2022-Sep-05 Mon 12.75 12.85 12.685 12.84 ### ### ### 77.7 6.7
2022-Sep-02 Fri ### ### 12.74 12.83 1,949,951 ### -0.5 40.1 6.7
2022-Sep-01 Thu 13.29 ### 12.71 ### 2,484,959 ### ### 28.2 ###
2022-Aug-31 Wed 13.4 ### 13.28 13.51 2,210,051 ### 0.8 64.3 ###
2022-Aug-30 Tue ### 13.485 ### ### 2,191,051 28,971,171 3.2 84.2 7.0
2022-Aug-29 Mon ### ### 12.875 ### 1,668,770 ### ### ### 6.8
2022-Aug-26 Fri 13.51 13.53 ### 13.4 ### ### ### ### 7.0
2022-Aug-25 Thu 13.23 13.54 ### ### ### ### 1.0 ### 7.0
2022-Aug-24 Wed 12.41 ### ### 12.54 ### 17,536,070 1.0 73.0 6.6
2022-Aug-23 Tue ### 12.43 12.27 ### 2,899,683 35,811,085 ### ### 6.4
2022-Aug-22 Mon ### 12.72 12.23 12.52 ### ### ### 37.9 6.6
2022-Aug-19 Fri ### ### ### 12.86 ### 20,818,786 ### ### ###
2022-Aug-18 Thu ### ### 12.73 ### ### 19,044,985 0.1 74.6 ###
2022-Aug-17 Wed 12.78 ### 12.72 ### ### ### ### 85.4 ###
2022-Aug-16 Tue ### ### 12.7 12.7 ### 19,067,821 ### ### ###
2022-Aug-15 Mon ### ### 12.5 ### ### ### ### ### ###
2022-Aug-12 Fri 12.7 12.72 12.41 12.43 1,260,054 15,832,578 -2.1 ### 6.5
2022-Aug-11 Thu ### 12.86 12.55 12.82 1,271,826 16,158,549 1.3 ### ###
2022-Aug-10 Wed 12.28 12.51 ### ### 1,026,457 12,625,421 0.6 75.4 ###
2022-Aug-09 Tue ### 12.49 ### 12.46 902,647 11,201,849 ### 70.5 ###
2022-Aug-08 Mon 12.21 ### ### 12.22 ### 11,425,383 0.1 64.8 6.4
     Prev Section Enhanced    Basic Format Daily Prices for CHC    Bottom Next Section
Basic Prices for CHC
     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 2023-01-30 11:59:29 thru 2023-01-30 11:59:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000