Score Company CHC for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-01 |   2024-03-04 07:46 GMT, Price Closed at $12.6
| -1 |
Price range $0.16 -> $22.18, for Dates 2006-Jun-16 Fri -> 2024-Mar-01 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   |
|
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 -0.47 |
2024-Mar-19 Tue
| 13.2
| ###
| ###
| 13.25
| ###
| ###
| 0.4
| 70.4
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| 13.2
| 1,069,750
| ###
| ###
| ###
| -28.1 |
2024-Mar-15 Fri
| ###
| 13.585
| ###
| 13.46
| ###
| 49,228,242
| 3.0
| 86.6
| -28.6 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 13.29
| 1,485,221
| ###
| ###
| 82.0
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 12.88
| ###
| 12.78
| ###
| 969,720
| ###
| 0.9
| 73.2
| -27.6 |
2024-Mar-11 Mon
| ###
| ###
| 12.81
| 12.85
| ###
| ###
| -1.2
| 32.3
| ### |
2024-Mar-08 Fri
| 12.72
| ###
| 12.7
| ###
| ###
| ###
| ###
| 83.8
| ### |
2024-Mar-07 Thu
| 12.82
| ###
| 12.47
| ###
| ###
| ###
| -1.5
| 23.3
| -26.9 |
2024-Mar-06 Wed
| ###
| 12.84
| 12.53
| ###
| 1,009,028
| 12,799,520
| ###
| 28.7
| -26.8 |
2024-Mar-05 Tue
| 12.57
| 12.82
| 12.5
| 12.72
| ###
| ###
| ###
| 79.4
| ### |
2024-Mar-04 Mon
| 12.73
| 12.89
| ###
| 12.85
| ###
| 13,654,459
| 0.9
| ###
| ### |
2024-Mar-01 Fri
| 12.5
| 12.78
| 12.42
| ###
| 1,432,854
| ###
| ###
| ###
| -26.8 |
2024-Feb-29 Thu
| ###
| 12.58
| 11.88
| 12.52
| 2,920,548
| ###
| ###
| ###
| -26.6 |
2024-Feb-28 Wed
| ###
| 12.26
| ###
| 12.23
| ###
| 17,470,254
| ###
| 72.9
| ### |
2024-Feb-27 Tue
| ###
| ###
| 11.72
| ###
| ###
| 19,446,751
| 0.3
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| 11.87
| ###
| ###
| 18,841,770
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 11.85
| ###
| ###
| ###
| -1.1
| 31.6
| -25.5 |
2024-Feb-22 Thu
| ###
| ###
| 11.56
| ###
| ###
| 25,210,545
| 0.6
| 71.7
| -25.6 |
2024-Feb-21 Wed
| ###
| 12.25
| 11.74
| ###
| 2,066,928
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| 11.85
| ###
| ###
| ###
| 0.9
| 77.0
| ### |
2024-Feb-19 Mon
| 12.42
| 12.46
| ###
| ###
| 1,180,947
| 14,431,172
| -3.5
| ###
| ### |
2024-Feb-16 Fri
| 12.5
| 12.58
| ###
| 12.42
| ###
| 19,341,454
| -0.6
| ###
| -26.4 |
2024-Feb-15 Thu
| ###
| ###
| 11.88
| ###
| ###
| 17,264,940
| 3.8
| 89.3
| -26.3 |
2024-Feb-14 Wed
| ###
| 11.89
| ###
| 11.77
| ###
| ###
| ###
| ###
| -25.0 |
2024-Feb-13 Tue
| 12.25
| 12.51
| ###
| ###
| ###
| 10,231,988
| -1.2
| ###
| -25.7 |
2024-Feb-12 Mon
| 12.2
| ###
| ###
| 12.21
| 839,079
| 10,249,349
| 0.1
| 74.0
| -26.0 |
2024-Feb-09 Fri
| ###
| 12.285
| 11.88
| ###
| ###
| ###
| 2.2
| 83.6
| -25.9 |
2024-Feb-08 Thu
| ###
| ###
| 11.855
| ###
| 1,005,643
| ###
| -0.8
| ###
| ### |
2024-Feb-07 Wed
| 11.8
| ###
| 11.8
| 11.89
| 1,077,459
| 12,859,473
| ###
| ###
| -25.3 |
2024-Feb-06 Tue
| 11.45
| ###
| ###
| ###
| 1,885,551
| ###
| 1.9
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,909,073
| ###
| -2.2
| ###
| -24.8 |
2024-Feb-02 Fri
| ###
| 12.275
| ###
| ###
| ###
| 27,052,859
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| 11.78
| 11.89
| ###
| ###
| ###
| 41.7
| -25.3 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| ###
| 22,576,779
| 0.6
| 68.2
| ### |
2024-Jan-30 Tue
| 11.77
| ###
| ###
| ###
| ###
| ###
| ###
| 80.1
| ### |
2024-Jan-29 Mon
| 11.45
| ###
| 11.45
| 11.59
| ###
| 10,940,684
| 1.2
| ###
| ### |
2024-Jan-25 Thu
| 11.4
| 11.52
| ###
| ###
| 926,982
| ###
| -0.2
| ###
| -24.2 |
2024-Jan-24 Wed
| 11.57
| 11.74
| ###
| 11.53
| 1,451,482
| 16,786,389
| -0.3
| 31.1
| ### |
2024-Jan-23 Tue
| ###
| 11.56
| 11.22
| 11.56
| 1,165,024
| 13,269,623
| ###
| 87.0
| -24.6 |
2024-Jan-22 Mon
| 11.26
| ###
| 11.2
| ###
| 1,579,129
| 17,812,575
| 0.4
| 76.7
| -24.0 |
2024-Jan-19 Fri
| ###
| 11.44
| ###
| ###
| 1,592,442
| 17,962,745
| ###
| ###
| ### |
2024-Jan-18 Thu
| 11.28
| 11.41
| ###
| ###
| 1,814,923
| 20,463,256
| ###
| ###
| -23.8 |
2024-Jan-17 Wed
| 11.74
| 11.75
| 11.45
| 11.52
| 1,590,827
| ###
| -1.9
| ###
| ### |
2024-Jan-16 Tue
| 11.73
| ###
| 11.73
| 11.85
| ###
| 21,759,372
| 1.0
| 83.4
| -25.2 |
2024-Jan-15 Mon
| 11.76
| 11.76
| ###
| ###
| 409,657
| ###
| ###
| 27.5
| ### |
2024-Jan-12 Fri
| ###
| 11.85
| ###
| 11.72
| ###
| ###
| 0.7
| ###
| ### |
2024-Jan-11 Thu
| ###
| 11.75
| 11.55
| 11.72
| ###
| 9,836,852
| 0.4
| ###
| ### |
2024-Jan-10 Wed
| ###
| 11.57
| 11.28
| 11.55
| ###
| ###
| ###
| ###
| -24.6 |
2024-Jan-09 Tue
| 11.55
| 11.55
| ###
| ###
| ###
| 11,185,452
| -1.6
| 23.4
| ### |
2024-Jan-08 Mon
| 11.28
| 11.41
| ###
| ###
| ###
| 9,445,229
| 0.6
| 82.0
| -24.1 |
2024-Jan-05 Fri
| ###
| 11.54
| 11.325
| ###
| 1,360,254
| ###
| -0.1
| ###
| ### |
2024-Jan-04 Thu
| 11.51
| 11.54
| ###
| 11.41
| ###
| 13,723,970
| ###
| ###
| ### |
2024-Jan-03 Wed
| 11.86
| ###
| 11.53
| 11.53
| ###
| 22,714,587
| -2.8
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| 11.81
| 722,842
| 8,636,154
| -0.8
| ###
| -25.1 |
2023-Dec-29 Fri
| ###
| ###
| 11.89
| ###
| ###
| 12,504,480
| ###
| 71.4
| ### |
2023-Dec-28 Thu
| ###
| ###
| 11.81
| ###
| ###
| 13,619,288
| ###
| 62.7
| ### |
2023-Dec-27 Wed
| ###
| ###
| 11.78
| ###
| 921,679
| 11,009,455
| 0.9
| ###
| -25.6 |
2023-Dec-22 Fri
| 11.8
| 11.87
| ###
| 11.78
| ###
| ###
| ###
| 34.8
| ### |
2023-Dec-21 Thu
| 12.26
| ###
| 11.79
| 11.79
| 2,942,259
| ###
| ###
| 9.4
| -25.1 |
2023-Dec-20 Wed
| ###
| 12.49
| 12.22
| ###
| 2,343,821
| ###
| ###
| 64.0
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 12.21
| 2,458,426
| 29,857,583
| ###
| ###
| -26.0 |
2023-Dec-18 Mon
| ###
| 12.21
| ###
| ###
| ###
| ###
| ###
| ###
| -25.6 |
2023-Dec-15 Fri
| 12.49
| ###
| ###
| 12.24
| ###
| 154,506,641
| ###
| ###
| -26.0 |
2023-Dec-14 Thu
| 11.8
| 12.45
| 11.685
| ###
| 4,415,687
| ###
| 4.6
| ###
| -26.3 |
2023-Dec-13 Wed
| ###
| 11.085
| 10.925
| ###
| ###
| 12,342,283
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 1,658,421
| ###
| 0.2
| 70.8
| ### |
2023-Dec-11 Mon
| ###
| ###
| 10.87
| ###
| ###
| ###
| ###
| 77.0
| -23.3 |
2023-Dec-08 Fri
| ###
| ###
| 10.57
| ###
| ###
| 11,497,289
| ###
| ###
| ### |
2023-Dec-07 Thu
| 10.59
| 10.7
| 10.52
| ###
| 2,325,274
| 24,671,157
| 0.9
| 75.1
| ### |
2023-Dec-06 Wed
| ###
| ###
| 10.23
| ###
| ###
| ###
| ###
| ###
| -22.6 |
2023-Dec-05 Tue
| 10.28
| ###
| ###
| ###
| 4,289,975
| ###
| -1.1
| ###
| -21.6 |
2023-Dec-04 Mon
| ###
| ###
| 10.27
| ###
| 1,568,176
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 10.4
| 10.4
| 10.2
| 10.22
| ###
| ###
| ###
| 22.5
| -21.7 |
2023-Nov-30 Thu
| 10.57
| 10.57
| ###
| 10.4
| 3,667,758
| 38,153,852
| ###
| ###
| -22.1 |
2023-Nov-29 Wed
| 10.22
| 10.7
| ###
| ###
| ###
| ###
| 1.4
| 78.7
| -22.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 10.2
| 10.29
| ###
| ###
| ###
| ###
| -2.2
| 25.6
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| 10.25
| ###
| 8,488,720
| ###
| ###
| -21.8 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -21.5 |
2023-Nov-22 Wed
| 10.29
| ###
| ###
| ###
| ###
| 14,202,941
| -1.9
| 26.1
| -21.5 |
2023-Nov-21 Tue
| 10.53
| 10.53
| 10.28
| ###
| 4,365,488
| ###
| ###
| 25.3
| ### |
2023-Nov-20 Mon
| 10.8
| 10.86
| 10.43
| 10.43
| ###
| ###
| -3.4
| 16.0
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| 10.7
| 1,560,286
| ###
| -3.3
| 11.9
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 39.9
| ### |
2023-Nov-15 Wed
| 10.55
| ###
| 10.5
| ###
| 2,050,128
| ###
| ###
| 89.5
| -23.4 |
2023-Nov-14 Tue
| ###
| ###
| 9.88
| ###
| ###
| ###
| ###
| ###
| -21.2 |
2023-Nov-13 Mon
| ###
| ###
| 9.79
| 9.82
| ###
| 6,402,323
| ###
| ###
| ### |
2023-Nov-10 Fri
| 9.85
| ###
| 9.81
| 9.89
| ###
| 8,249,651
| ###
| 72.2
| -21.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 9.89
| 9.985
| 9.77
| ###
| 2,253,453
| 22,258,482
| ###
| ###
| -21.2 |
2023-Nov-07 Tue
| 9.85
| 9.85
| 9.57
| 9.74
| ###
| 12,338,526
| ###
| 23.7
| ### |
2023-Nov-06 Mon
| 9.82
| 9.87
| ###
| 9.86
| 2,382,121
| ###
| ###
| ###
| -21.0 |
2023-Nov-03 Fri
| ###
| 9.81
| 9.54
| 9.77
| 1,851,170
| ###
| 0.8
| ###
| -20.8 |
2023-Nov-02 Thu
| ###
| 9.45
| ###
| 9.42
| ###
| 15,823,856
| ###
| ###
| -20.0 |
2023-Nov-01 Wed
| 8.82
| ###
| ###
| ###
| 1,329,520
| ###
| ###
| ###
| -19.1 |
2023-Oct-31 Tue
| 8.7
| 8.8
| ###
| ###
| ###
| 22,051,420
| -0.3
| ###
| ### |
2023-Oct-30 Mon
| ###
| 8.78
| ###
| ###
| ###
| ###
| -0.3
| 35.9
| -18.4 |
2023-Oct-27 Fri
| 8.86
| 8.86
| 8.73
| 8.75
| ###
| 7,582,442
| -1.2
| ###
| ### |
2023-Oct-26 Thu
| ###
| 8.85
| ###
| 8.73
| 1,451,789
| ###
| 1.2
| 79.9
| -18.6 |
2023-Oct-25 Wed
| 9
| ###
| 8.85
| 8.87
| 1,307,053
| 11,704,659
| -1.4
| ###
| -18.9 |
2023-Oct-24 Tue
| ###
| ###
| 8.985
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| ###
| 7,727,976
| 1.5
| 83.1
| -19.3 |
2023-Oct-20 Fri
| ###
| ###
| 8.87
| ###
| ###
| ###
| 0.7
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 2,102,527
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| 9.23
| 9.43
| 9.185
| 9.24
| 1,741,541
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| 9.47
| 9.48
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| 9.43
| ###
| ###
| 927,042
| 8,686,383
| ###
| 46.3
| ### |
2023-Oct-13 Fri
| 9.47
| 9.47
| ###
| 9.4
| 1,709,755
| 16,063,148
| ###
| 30.2
| -20.0 |
2023-Oct-12 Thu
| 9.83
| 9.84
| 9.58
| ###
| ###
| 32,756,743
| -2.3
| 17.9
| -20.4 |
2023-Oct-11 Wed
| 9.7
| 9.8
| ###
| 9.71
| 3,442,321
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| 9.24
| ###
| 9.225
| ###
| 1,818,221
| 17,132,187
| ###
| 90.2
| -20.5 |
2023-Oct-09 Mon
| 9.23
| 9.28
| ###
| 9.21
| 674,973
| 6,226,625
| ###
| ###
| -19.6 |
2023-Oct-06 Fri
| 9.29
| ###
| ###
| 9.23
| ###
| 6,138,027
| -0.6
| 32.5
| -19.6 |
2023-Oct-05 Thu
| ###
| 9.4
| ###
| 9.29
| ###
| ###
| 1.1
| ###
| ### |
2023-Oct-04 Wed
| ###
| 9.23
| ###
| ###
| ###
| 15,267,823
| 0.7
| 82.1
| ### |
2023-Oct-03 Tue
| ###
| ###
| 9.2
| 9.2
| ###
| 17,157,841
| -1.2
| ###
| -19.6 |
2023-Oct-02 Mon
| 9.47
| ###
| 9.45
| 9.55
| 682,746
| 6,508,276
| 0.8
| ###
| ### |
2023-Sep-29 Fri
| 9.55
| ###
| 9.485
| 9.49
| ###
| ###
| -0.6
| ###
| ### |
2023-Sep-28 Thu
| 9.47
| 9.59
| ###
| 9.51
| 1,391,528
| 13,257,783
| 0.4
| 71.5
| ### |
|
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 2024-03-19 23:55:51 thru 2024-03-19 23:55:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|