Various chartings for (CHC) CHARTER HALL GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CHC
|
Weekly    Format Enhanced Daily Prices for CHC    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CHC) CHARTER HALL GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.74 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 690,655
| ###
| 0.1
| 68.7
| 18.9 |
2021-Jan-21 Thu
| ###
| 14.155
| 13.88
| ###
| ###
| ###
| 0.9
| ###
| 19.1 |
2021-Jan-20 Wed
| 13.44
| 13.88
| ###
| ###
| ###
| ###
| ###
| 75.2
| 18.5 |
2021-Jan-19 Tue
| 13.4
| 13.52
| 13.2
| ###
| ###
| ###
| -0.4
| ###
| 18.0 |
2021-Jan-18 Mon
| 13.26
| 13.43
| ###
| ###
| ###
| 19,852,785
| ###
| ###
| ### |
2021-Jan-15 Fri
| 13.55
| ###
| ###
| 13.43
| 1,488,226
| 20,061,286
| -0.9
| 28.4
| 18.1 |
2021-Jan-14 Thu
| 13.85
| ###
| 13.59
| ###
| 1,452,821
| ###
| -1.4
| 24.8
| ### |
2021-Jan-13 Wed
| 13.75
| 13.89
| 13.42
| ###
| 1,760,358
| 24,037,688
| -0.7
| 30.4
| ### |
2021-Jan-12 Tue
| ###
| 13.87
| ###
| 13.72
| ###
| 18,980,875
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 13.79
| 13.84
| ###
| 14,171,279
| ###
| ###
| 18.7 |
2021-Jan-08 Fri
| ###
| ###
| 13.49
| ###
| 1,414,986
| ###
| ###
| 81.5
| 18.8 |
2021-Jan-07 Thu
| 14.85
| ###
| ###
| ###
| 2,202,220
| ###
| -5.7
| 5.5
| 18.9 |
2021-Jan-06 Wed
| 14.71
| ###
| 14.56
| 14.74
| ###
| ###
| ###
| ###
| 19.9 |
2021-Jan-05 Tue
| 14.78
| ###
| 14.78
| ###
| 1,157,979
| 17,288,626
| 1.8
| 76.8
| 20.3 |
2021-Jan-04 Mon
| 14.8
| ###
| 14.8
| ###
| ###
| 10,279,784
| ###
| ###
| 20.4 |
2020-Dec-31 Thu
| 15.27
| 15.27
| 14.71
| 14.71
| 499,749
| ###
| ###
| 8.4
| 19.9 |
2020-Dec-30 Wed
| ###
| ###
| 14.87
| ###
| ###
| 11,852,344
| ###
| 73.3
| ### |
2020-Dec-29 Tue
| 15.24
| 15.29
| ###
| ###
| 560,154
| 8,514,340
| ###
| 28.2
| ### |
2020-Dec-24 Thu
| ###
| ###
| 14.73
| ###
| 787,155
| 11,756,159
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| 14.79
| ###
| 14.73
| ###
| ###
| ###
| ###
| 19.9 |
2020-Dec-22 Tue
| 14.28
| 14.43
| 14.155
| 14.21
| 1,317,175
| 18,825,723
| ###
| 48.0
| 19.2 |
2020-Dec-21 Mon
| 14.22
| 14.45
| 14.2
| 14.28
| 1,487,089
| 21,302,549
| 0.4
| 73.0
| 19.3 |
2020-Dec-18 Fri
| 14.89
| ###
| 14.43
| 14.46
| 1,753,279
| ###
| -2.9
| ###
| ### |
2020-Dec-17 Thu
| 14.8
| ###
| 14.79
| 14.89
| ###
| 22,799,845
| ###
| 70.9
| ### |
2020-Dec-16 Wed
| ###
| ###
| 14.81
| 14.81
| 997,588
| 14,859,073
| ###
| ###
| ### |
2020-Dec-15 Tue
| 14.44
| ###
| 14.43
| 14.73
| ###
| 19,391,545
| ###
| 89.7
| 19.9 |
2020-Dec-14 Mon
| 14.4
| 14.78
| ###
| 14.58
| 1,490,920
| ###
| 1.3
| ###
| 19.7 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,606,821
| 22,800,789
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 13.88
| 14.23
| ###
| 17,749,771
| 1.3
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| 14.2
| ###
| ###
| ###
| ###
| ### |
2020-Dec-08 Tue
| 14.48
| 14.53
| 14.26
| 14.26
| 1,533,926
| ###
| ###
| 27.7
| ### |
2020-Dec-07 Mon
| ###
| 14.79
| 14.45
| 14.5
| 1,247,055
| 18,231,944
| -1.2
| 35.1
| 19.6 |
2020-Dec-04 Fri
| 14.24
| ###
| 14.21
| 14.53
| 1,383,770
| 19,940,125
| ###
| ###
| 19.6 |
2020-Dec-03 Thu
| ###
| 14.23
| ###
| 14.23
| 2,811,241
| ###
| 1.6
| ###
| ### |
2020-Dec-02 Wed
| 14.26
| 14.26
| ###
| ###
| 1,917,874
| ###
| -1.5
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 1,498,287
| ###
| 3.7
| ###
| 19.2 |
2020-Nov-30 Mon
| 13.5
| ###
| ###
| 13.73
| 2,703,858
| 36,880,623
| ###
| 84.8
| 18.6 |
2020-Nov-27 Fri
| 13.25
| 13.42
| ###
| ###
| ###
| ###
| 0.5
| 72.1
| ### |
2020-Nov-26 Thu
| ###
| 13.255
| ###
| ###
| 949,088
| ###
| -0.2
| 39.5
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| ###
| 16,332,789
| ###
| ###
| 17.7 |
2020-Nov-24 Tue
| ###
| 13.23
| ###
| ###
| 1,422,581
| 18,642,924
| -0.5
| ###
| 17.6 |
2020-Nov-23 Mon
| 13.27
| ###
| ###
| ###
| ###
| 13,370,974
| -1.6
| 24.9
| 17.6 |
2020-Nov-20 Fri
| 13.22
| 13.4
| ###
| ###
| 1,201,083
| 15,908,344
| -0.5
| 31.0
| ### |
2020-Nov-19 Thu
| ###
| 13.44
| ###
| ###
| ###
| ###
| ###
| 85.8
| 18.1 |
2020-Nov-18 Wed
| ###
| ###
| 13.24
| ###
| 2,353,421
| 32,030,059
| -2.5
| ###
| ### |
2020-Nov-17 Tue
| ###
| ###
| 13.5
| 13.59
| 2,100,944
| 29,539,272
| -7.0
| 5.8
| 18.4 |
2020-Nov-16 Mon
| 14.51
| 14.57
| ###
| 14.45
| ###
| 1,138,128
| ###
| 18.1
| 19.5 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,144,079
| ###
| ###
| ###
| 19.1 |
2020-Nov-12 Thu
| 13.75
| ###
| 13.7
| ###
| 891,421
| ###
| 1.7
| ###
| ### |
2020-Nov-11 Wed
| ###
| ###
| ###
| 13.85
| 1,620,981
| ###
| -0.6
| 32.5
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| ###
| 28,374,327
| ###
| ###
| ### |
2020-Nov-09 Mon
| ###
| 13.875
| 13.56
| 13.78
| ###
| ###
| 1.0
| ###
| ### |
2020-Nov-06 Fri
| ###
| 13.48
| 13.27
| 13.41
| 857,623
| ###
| 0.8
| ###
| ### |
2020-Nov-05 Thu
| ###
| 13.51
| ###
| ###
| ###
| ###
| ###
| 85.2
| 18.1 |
2020-Nov-04 Wed
| 12.54
| ###
| 12.49
| ###
| 1,436,927
| ###
| ###
| ###
| 17.5 |
2020-Nov-03 Tue
| ###
| ###
| 12.24
| 12.54
| ###
| 16,618,158
| 2.0
| ###
| 16.9 |
2020-Nov-02 Mon
| ###
| 12.47
| 12.22
| 12.27
| ###
| ###
| -0.2
| 53.5
| ### |
2020-Oct-30 Fri
| 12.41
| 12.56
| 12.27
| ###
| ###
| ###
| ###
| ###
| 16.7 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 16.6 |
2020-Oct-28 Wed
| ###
| ###
| ###
| 12.54
| ###
| ###
| 2.0
| 77.9
| 16.9 |
2020-Oct-27 Tue
| 12.75
| 12.79
| ###
| 12.51
| 1,471,271
| ###
| -1.9
| 37.9
| 16.9 |
2020-Oct-26 Mon
| ###
| 13.2
| 12.83
| 12.88
| ###
| 9,065,741
| -0.8
| 45.2
| 17.4 |
2020-Oct-23 Fri
| ###
| ###
| 12.85
| ###
| 424,420
| 5,485,628
| ###
| 39.8
| 17.5 |
2020-Oct-22 Thu
| 12.88
| ###
| 12.83
| ###
| 1,123,471
| 14,548,949
| ###
| 74.4
| 17.5 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.3
| 17.6 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| ###
| 12,507,677
| 1.4
| 79.1
| ### |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 969,529
| 12,797,782
| ###
| ###
| ### |
2020-Oct-16 Fri
| 13.58
| ###
| 13.2
| 13.25
| ###
| ###
| ###
| 18.9
| 17.9 |
2020-Oct-15 Thu
| 13.55
| 13.59
| ###
| 13.48
| ###
| ###
| ###
| 35.6
| ### |
2020-Oct-14 Wed
| 13.28
| 13.5
| 13.26
| 13.42
| 1,133,275
| ###
| 1.1
| ###
| 18.1 |
2020-Oct-13 Tue
| ###
| 13.46
| 13.26
| ###
| 1,083,178
| 14,471,258
| ###
| 69.1
| ### |
2020-Oct-12 Mon
| 13.41
| 13.5
| 13.29
| ###
| 953,957
| 12,778,254
| -0.4
| 32.7
| 18.1 |
2020-Oct-09 Fri
| 13.53
| ###
| ###
| 13.43
| ###
| ###
| ###
| ###
| 18.1 |
2020-Oct-08 Thu
| ###
| 13.71
| 13.4
| 13.53
| ###
| ###
| -1.0
| ###
| ### |
2020-Oct-07 Wed
| ###
| 13.71
| 13.275
| 13.55
| 1,519,651
| ###
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| 13.27
| ###
| 13.24
| ###
| 16,967,780
| ###
| 69.5
| ### |
2020-Oct-05 Mon
| ###
| 13.44
| ###
| ###
| 792,747
| 10,484,079
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| ###
| ###
| 12.88
| 1,721,379
| ###
| 1.6
| ###
| 17.4 |
2020-Oct-01 Thu
| ###
| 12.85
| ###
| 12.72
| ###
| ###
| 2.7
| 83.4
| ### |
2020-Sep-30 Wed
| 12.43
| 12.54
| ###
| 12.43
| 1,967,553
| 24,446,846
| ###
| 78.9
| 16.8 |
2020-Sep-29 Tue
| 12.79
| 12.85
| 12.5
| 12.52
| ###
| ###
| ###
| 21.4
| 16.9 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 12.57
| 1,284,829
| ###
| 2.0
| 82.1
| ### |
2020-Sep-25 Fri
| ###
| 12.55
| ###
| ###
| ###
| ###
| ###
| 66.1
| ### |
2020-Sep-24 Thu
| 12.23
| 12.43
| ###
| 12.28
| 2,716,123
| 33,367,571
| ###
| 74.4
| 16.6 |
2020-Sep-23 Wed
| ###
| 12.51
| 12.28
| 12.48
| 3,044,075
| ###
| ###
| ###
| 16.9 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 16.4 |
2020-Sep-21 Mon
| 12.24
| 12.53
| 12.21
| 12.28
| ###
| 12,901,044
| 0.3
| 75.9
| 16.6 |
2020-Sep-18 Fri
| ###
| 12.74
| 12.26
| ###
| 4,108,071
| 51,350,887
| ###
| ###
| 16.7 |
2020-Sep-17 Thu
| ###
| ###
| 12.71
| 12.71
| 2,200,088
| ###
| ###
| 34.8
| 17.2 |
2020-Sep-16 Wed
| 12.47
| ###
| ###
| 12.83
| ###
| ###
| 2.9
| ###
| 17.3 |
2020-Sep-15 Tue
| ###
| 12.43
| 12.27
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-14 Mon
| 12.4
| 12.52
| 12.21
| ###
| ###
| 11,801,353
| -0.6
| 33.4
| 16.6 |
2020-Sep-11 Fri
| 12.25
| 12.47
| ###
| 12.4
| ###
| 13,392,621
| 1.2
| ###
| ### |
2020-Sep-10 Thu
| 12.48
| 12.57
| 12.285
| 12.42
| 1,332,227
| 16,556,251
| -0.5
| 42.5
| ### |
2020-Sep-09 Wed
| 12.27
| 12.52
| 12.25
| 12.41
| 1,178,975
| ###
| 1.1
| ###
| ### |
2020-Sep-08 Tue
| 12.42
| 12.58
| ###
| 12.52
| 834,747
| ###
| ###
| 71.8
| 16.9 |
2020-Sep-07 Mon
| 12.28
| 12.46
| 12.21
| ###
| 914,975
| ###
| 0.2
| 61.2
| 16.6 |
2020-Sep-04 Fri
| 12.8
| 12.88
| 12.41
| 12.51
| 1,378,458
| ###
| ###
| ###
| 16.9 |
2020-Sep-03 Thu
| 12.83
| ###
| 12.72
| ###
| 1,468,747
| ###
| 1.3
| 77.0
| 17.6 |
2020-Sep-02 Wed
| ###
| 12.76
| 12.25
| 12.72
| ###
| ###
| 2.8
| ###
| ### |
2020-Sep-01 Tue
| ###
| 12.46
| 12.24
| 12.29
| 2,144,288
| 26,481,956
| ###
| ###
| 16.6 |
2020-Aug-31 Mon
| 12.43
| ###
| 12.43
| 12.51
| 1,295,729
| 16,248,441
| 0.6
| ###
| 16.9 |
2020-Aug-28 Fri
| 12.52
| ###
| 12.41
| 12.49
| ###
| 21,746,144
| -0.2
| 40.8
| 16.9 |
2020-Aug-27 Thu
| 12.56
| ###
| 12.47
| ###
| ###
| ###
| 0.6
| ###
| 17.1 |
2020-Aug-26 Wed
| 12.55
| 12.74
| 12.51
| ###
| 1,636,680
| 20,663,085
| 0.6
| ###
| 17.1 |
2020-Aug-25 Tue
| 12.42
| ###
| ###
| ###
| ###
| ###
| 1.8
| ###
| ### |
2020-Aug-24 Mon
| 12.22
| 12.4
| ###
| 12.26
| ###
| 27,176,385
| 0.3
| 64.3
| 16.6 |
2020-Aug-21 Fri
| 12.2
| 12.52
| ###
| 12.29
| 1,929,879
| 23,785,758
| ###
| 69.5
| 16.6 |
2020-Aug-20 Thu
| 11.46
| ###
| ###
| ###
| ###
| 34,534,948
| ###
| 91.1
| ### |
2020-Aug-19 Wed
| ###
| 11.43
| ###
| 11.25
| ###
| 12,738,155
| ###
| ###
| 15.2 |
2020-Aug-18 Tue
| 11.26
| ###
| ###
| 11.2
| 1,888,623
| 21,218,679
| ###
| 30.4
| 15.1 |
2020-Aug-17 Mon
| ###
| 11.43
| ###
| 11.25
| 1,487,223
| ###
| ###
| 72.9
| 15.2 |
2020-Aug-14 Fri
| 11.22
| 11.26
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Aug-13 Thu
| 11.25
| ###
| ###
| 11.2
| 1,616,657
| 18,211,641
| -0.4
| 36.9
| 15.1 |
2020-Aug-12 Wed
| ###
| 11.27
| ###
| ###
| 1,458,350
| 16,275,186
| ###
| 44.3
| 15.1 |
2020-Aug-11 Tue
| ###
| 11.23
| ###
| 11.21
| 1,610,844
| ###
| 1.5
| 82.1
| 15.1 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,306,255
| 14,421,055
| 0.7
| 65.7
| 15.0 |
2020-Aug-07 Fri
| 10.83
| ###
| 10.75
| 10.88
| 1,400,385
| 15,194,177
| ###
| 70.2
| 14.7 |
2020-Aug-06 Thu
| 10.78
| ###
| 10.73
| ###
| 2,238,477
| ###
| ###
| 74.1
| ### |
2020-Aug-05 Wed
| 10.7
| ###
| 10.55
| 10.82
| 2,587,771
| 27,779,721
| 1.1
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for CHC    Bottom  |
Basic Prices for CHC
|
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 2021-01-25 06:20:16 thru 2021-01-25 06:20:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|