Score Company CHC for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2025-01-29 |   2025-01-29 20:22 GMT, Price Closed at $15.4
| -2 |
Price range $0.16 -> $22.18, for Dates 2006-Jun-16 Fri -> 2025-Jan-29 Wed   |
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 |
2025-Feb-07 Fri
| ###
| 15.89
| ###
| 15.84
| 754,357
| ###
| 1.1
| 75.9
| -33.7 |
2025-Feb-06 Thu
| 15.75
| 15.89
| ###
| 15.76
| 843,424
| 13,288,145
| ###
| ###
| ### |
2025-Feb-05 Wed
| 15.46
| 15.58
| ###
| 15.58
| ###
| ###
| 0.8
| ###
| -33.1 |
2025-Feb-04 Tue
| 15.75
| 15.79
| 15.42
| 15.42
| ###
| ###
| ###
| ###
| -32.8 |
2025-Feb-03 Mon
| ###
| 15.72
| ###
| 15.5
| 1,020,724
| 15,828,877
| 0.8
| ###
| -33.0 |
2025-Jan-31 Fri
| 15.46
| 15.73
| 15.41
| 15.72
| ###
| 23,016,975
| 1.7
| ###
| ### |
2025-Jan-30 Thu
| ###
| 15.56
| ###
| 15.43
| 793,553
| 12,200,877
| 0.3
| 71.9
| ### |
2025-Jan-29 Wed
| 15.21
| 15.57
| 15.2
| 15.4
| 1,179,527
| 18,147,022
| 1.2
| 73.2
| ### |
2025-Jan-28 Tue
| 15.49
| ###
| ###
| ###
| 2,064,426
| ###
| ###
| 25.0
| ### |
2025-Jan-24 Fri
| ###
| 15.41
| ###
| ###
| ###
| ###
| -0.3
| 30.3
| -32.6 |
2025-Jan-23 Thu
| ###
| ###
| ###
| 15.22
| ###
| ###
| ###
| ###
| -32.4 |
2025-Jan-22 Wed
| 15.28
| 15.29
| 15.075
| 15.27
| 1,294,273
| ###
| ###
| 37.2
| ### |
2025-Jan-21 Tue
| ###
| 15.24
| ###
| ###
| ###
| 11,602,051
| ###
| ###
| ### |
2025-Jan-20 Mon
| ###
| ###
| 14.86
| ###
| 488,770
| 7,321,774
| ###
| 36.4
| ### |
2025-Jan-17 Fri
| ###
| 15.2
| ###
| ###
| 406,576
| ###
| -1.1
| ###
| ### |
2025-Jan-16 Thu
| ###
| 15.23
| ###
| ###
| 970,847
| ###
| -0.7
| ###
| ### |
2025-Jan-15 Wed
| 14.79
| 14.8
| ###
| 14.7
| ###
| 8,125,144
| ###
| 30.2
| ### |
2025-Jan-14 Tue
| 14.49
| 14.7
| 14.43
| ###
| ###
| 9,918,954
| ###
| ###
| -31.1 |
2025-Jan-13 Mon
| 14.22
| ###
| ###
| 14.25
| ###
| 11,531,587
| ###
| ###
| ### |
2025-Jan-10 Fri
| 14.52
| ###
| 14.29
| 14.4
| 704,321
| ###
| -0.8
| ###
| -30.6 |
2025-Jan-09 Thu
| ###
| ###
| 14.5
| 14.58
| ###
| ###
| -0.7
| ###
| ### |
2025-Jan-08 Wed
| 14.59
| 14.76
| 14.54
| ###
| 539,982
| ###
| ###
| 69.5
| ### |
2025-Jan-07 Tue
| 14.58
| 14.84
| 14.57
| 14.76
| 460,224
| ###
| ###
| 79.4
| -31.4 |
2025-Jan-06 Mon
| ###
| 14.925
| ###
| 14.78
| ###
| 10,659,250
| 0.7
| ###
| ### |
2025-Jan-03 Fri
| 14.44
| 14.78
| 14.44
| ###
| ###
| 6,627,285
| 1.5
| 77.5
| ### |
2025-Jan-02 Thu
| 14.4
| 14.53
| ###
| 14.5
| ###
| 7,182,025
| ###
| 69.6
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 667,824
| ###
| -2.2
| ###
| ### |
2024-Dec-30 Mon
| 14.79
| 14.88
| ###
| ###
| 711,229
| 10,490,627
| -1.1
| 21.6
| -31.1 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 610,459
| ###
| ###
| ###
| ### |
2024-Dec-24 Tue
| 14.85
| ###
| 14.84
| ###
| ###
| ###
| 1.5
| ###
| ### |
2024-Dec-23 Mon
| 14.47
| 14.82
| ###
| 14.76
| ###
| ###
| ###
| ###
| -31.4 |
2024-Dec-20 Fri
| ###
| 14.49
| 14.21
| ###
| 2,668,124
| 38,287,579
| -0.5
| ###
| ### |
2024-Dec-19 Thu
| 14.25
| ###
| ###
| ###
| ###
| ###
| 0.8
| 76.4
| -30.6 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 784,854
| ###
| ###
| 32.5
| -31.1 |
2024-Dec-17 Tue
| 14.5
| 14.79
| 14.41
| ###
| ###
| ###
| 0.8
| ###
| -31.1 |
2024-Dec-16 Mon
| ###
| 14.77
| 14.52
| 14.52
| 978,128
| 14,324,684
| -1.2
| 36.5
| ### |
2024-Dec-13 Fri
| 14.45
| 14.77
| 14.41
| 14.74
| 995,159
| ###
| ###
| ###
| ### |
2024-Dec-12 Thu
| 14.7
| 14.76
| 14.44
| 14.55
| 1,377,542
| ###
| -1.0
| ###
| -31.0 |
2024-Dec-11 Wed
| ###
| 14.81
| ###
| 14.71
| ###
| ###
| ###
| 75.8
| -31.3 |
2024-Dec-10 Tue
| ###
| ###
| ###
| 14.76
| ###
| ###
| ###
| ###
| -31.4 |
2024-Dec-09 Mon
| ###
| 15.2
| 14.74
| 14.76
| ###
| 26,158,682
| ###
| ###
| -31.4 |
2024-Dec-06 Fri
| ###
| 15.21
| ###
| ###
| ###
| 18,354,525
| ###
| 27.4
| ### |
2024-Dec-05 Thu
| 15.4
| 15.45
| ###
| ###
| 1,893,024
| 28,783,429
| ###
| 20.1
| -32.0 |
2024-Dec-04 Wed
| 15.45
| 15.54
| 15.125
| ###
| 913,886
| 14,012,157
| ###
| 26.3
| -32.6 |
2024-Dec-03 Tue
| 15.5
| ###
| 15.44
| 15.58
| 1,415,858
| 22,023,671
| ###
| 71.0
| -33.1 |
2024-Dec-02 Mon
| ###
| 15.7
| 15.4
| 15.5
| ###
| 17,387,870
| -0.6
| 36.4
| -33.0 |
2024-Nov-29 Fri
| 15.83
| 15.83
| ###
| 15.72
| ###
| ###
| ###
| 26.2
| ### |
2024-Nov-28 Thu
| ###
| ###
| ###
| 15.85
| ###
| ###
| -0.4
| ###
| ### |
2024-Nov-27 Wed
| 15.73
| ###
| ###
| ###
| 1,229,648
| ###
| 1.1
| 78.8
| ### |
2024-Nov-26 Tue
| 15.78
| ###
| 15.545
| 15.72
| ###
| ###
| -0.4
| 38.8
| ### |
2024-Nov-25 Mon
| ###
| 15.79
| 15.56
| 15.59
| 1,517,759
| 23,790,872
| -0.6
| ###
| ### |
2024-Nov-22 Fri
| ###
| 15.57
| 15.29
| 15.47
| 881,584
| 13,602,841
| ###
| ###
| -32.9 |
2024-Nov-21 Thu
| ###
| ###
| 15.22
| 15.22
| 838,381
| ###
| ###
| ###
| -32.4 |
2024-Nov-20 Wed
| 15.71
| 15.72
| 15.29
| ###
| 878,083
| 13,614,676
| -2.4
| ###
| -32.6 |
2024-Nov-19 Tue
| 15.49
| 15.81
| 15.49
| ###
| 1,070,459
| 16,752,683
| ###
| 76.0
| -33.4 |
2024-Nov-18 Mon
| ###
| 15.46
| 15.24
| ###
| ###
| 9,220,775
| ###
| ###
| ### |
2024-Nov-15 Fri
| 15.71
| 15.71
| 15.26
| 15.28
| ###
| 12,489,643
| ###
| ###
| ### |
2024-Nov-14 Thu
| 15.56
| 15.57
| ###
| 15.45
| 979,151
| 15,157,257
| ###
| 35.3
| -32.9 |
2024-Nov-13 Wed
| ###
| 15.54
| ###
| 15.51
| 941,258
| ###
| 2.2
| 85.1
| ### |
2024-Nov-12 Tue
| ###
| 15.43
| ###
| ###
| ###
| 18,207,621
| ###
| ###
| -32.7 |
2024-Nov-11 Mon
| ###
| ###
| ###
| ###
| 702,546
| ###
| ###
| ###
| -31.9 |
2024-Nov-08 Fri
| ###
| ###
| 14.88
| ###
| ###
| 14,441,075
| ###
| ###
| ### |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,839,675
| ###
| -2.8
| ###
| ### |
2024-Nov-06 Wed
| 15.51
| ###
| ###
| ###
| ###
| 26,214,540
| -1.2
| ###
| -32.6 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,112,173
| ###
| 1.2
| 84.0
| -32.6 |
2024-Nov-04 Mon
| 15.2
| 15.26
| ###
| 15.24
| ###
| ###
| ###
| 76.2
| -32.4 |
2024-Nov-01 Fri
| ###
| ###
| 14.87
| ###
| 1,365,579
| 20,507,582
| ###
| ###
| -31.9 |
2024-Oct-31 Thu
| ###
| 15.23
| ###
| ###
| 1,204,341
| 18,221,679
| ###
| ###
| -32.1 |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 2,177,752
| 32,862,277
| ###
| 75.1
| ### |
2024-Oct-29 Tue
| ###
| 15.23
| ###
| ###
| ###
| 18,299,127
| ###
| ###
| ### |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
| ###
| 19,473,640
| ###
| 30.6
| -32.3 |
2024-Oct-25 Fri
| ###
| 15.55
| 15.255
| ###
| ###
| ###
| -0.5
| ###
| -32.6 |
2024-Oct-24 Thu
| ###
| 15.78
| 15.41
| 15.43
| ###
| 19,069,784
| ###
| 25.0
| ### |
2024-Oct-23 Wed
| 15.7
| 15.83
| ###
| ###
| 913,176
| 14,355,126
| -0.6
| ###
| -33.2 |
2024-Oct-22 Tue
| ###
| ###
| 15.56
| ###
| 1,402,188
| ###
| -1.9
| 22.7
| ### |
2024-Oct-21 Mon
| 16.26
| ###
| ###
| 16.24
| ###
| 20,017,352
| -0.1
| ###
| ### |
2024-Oct-18 Fri
| 16.43
| 16.445
| ###
| ###
| ###
| ###
| -2.4
| ###
| -34.1 |
2024-Oct-17 Thu
| 16.54
| 16.78
| ###
| 16.56
| ###
| ###
| 0.1
| 66.6
| ### |
2024-Oct-16 Wed
| ###
| ###
| 16.025
| 16.21
| ###
| 21,722,658
| 0.4
| ###
| ### |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.0
| -34.3 |
2024-Oct-14 Mon
| 15.81
| 15.88
| 15.685
| 15.79
| 488,570
| 7,710,856
| -0.1
| ###
| -33.6 |
2024-Oct-11 Fri
| 15.78
| 15.82
| ###
| 15.71
| ###
| ###
| -0.4
| ###
| -33.4 |
2024-Oct-10 Thu
| 15.87
| ###
| 15.74
| 15.84
| 602,921
| ###
| -0.2
| ###
| -33.7 |
2024-Oct-09 Wed
| 15.86
| ###
| ###
| 15.74
| 762,088
| ###
| -0.8
| 29.9
| ### |
2024-Oct-08 Tue
| 15.74
| ###
| ###
| 15.81
| ###
| ###
| 0.4
| ###
| -33.6 |
2024-Oct-07 Mon
| ###
| 15.88
| 15.52
| 15.88
| ###
| ###
| ###
| ###
| -33.8 |
2024-Oct-04 Fri
| 15.84
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -33.9 |
2024-Oct-03 Thu
| 15.58
| ###
| 15.44
| ###
| 2,072,142
| 32,532,629
| ###
| 88.1
| -34.0 |
2024-Oct-02 Wed
| ###
| ###
| 15.57
| 15.59
| 1,517,428
| 23,937,426
| ###
| ###
| ### |
2024-Oct-01 Tue
| 15.87
| ###
| 15.74
| ###
| ###
| 32,672,477
| 0.4
| ###
| ### |
2024-Sep-30 Mon
| 16.24
| ###
| ###
| ###
| 1,669,685
| ###
| ###
| 21.1
| -34.0 |
2024-Sep-27 Fri
| 16.25
| ###
| ###
| ###
| ###
| 15,365,244
| ###
| ###
| -34.3 |
2024-Sep-26 Thu
| ###
| 16.27
| ###
| 16.25
| 2,049,447
| 32,985,849
| ###
| ###
| -34.6 |
2024-Sep-25 Wed
| 16.25
| ###
| 15.89
| 15.89
| 1,856,278
| 29,872,153
| ###
| ###
| -33.8 |
2024-Sep-24 Tue
| 15.86
| ###
| 15.77
| ###
| ###
| ###
| ###
| 76.2
| -34.3 |
2024-Sep-23 Mon
| 15.8
| ###
| ###
| ###
| 1,964,149
| ###
| -0.9
| ###
| -33.3 |
2024-Sep-20 Fri
| ###
| 16.21
| 15.85
| 15.89
| 20,636,881
| ###
| -0.9
| ###
| -33.8 |
2024-Sep-19 Thu
| 16.21
| 16.21
| 15.87
| ###
| 3,114,741
| 49,960,445
| -1.9
| 17.3
| ### |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| ###
| 38,692,079
| ###
| ###
| -34.1 |
2024-Sep-17 Tue
| 15.87
| 15.88
| ###
| 15.79
| 2,789,352
| 44,029,921
| ###
| ###
| -33.6 |
2024-Sep-16 Mon
| ###
| ###
| 15.87
| 15.87
| ###
| ###
| ###
| ###
| ### |
2024-Sep-13 Fri
| 16.21
| ###
| ###
| ###
| 2,300,842
| 37,319,657
| -0.6
| ###
| -34.3 |
2024-Sep-12 Thu
| ###
| ###
| ###
| 16.24
| 2,416,528
| ###
| 1.4
| 73.4
| ### |
2024-Sep-11 Wed
| 15.76
| ###
| 15.74
| 15.84
| ###
| ###
| ###
| 74.4
| -33.7 |
2024-Sep-10 Tue
| 15.8
| ###
| ###
| 15.79
| 2,305,726
| 36,499,642
| ###
| 39.2
| -33.6 |
2024-Sep-09 Mon
| 15.58
| 15.86
| 15.43
| 15.71
| 4,743,382
| ###
| ###
| 71.1
| -33.4 |
2024-Sep-06 Fri
| 15.2
| 15.8
| ###
| ###
| 3,340,378
| 51,725,753
| ###
| ###
| ### |
2024-Sep-05 Thu
| ###
| 15.5
| ###
| 15.23
| 5,981,347
| ###
| ###
| 77.8
| -32.4 |
2024-Sep-04 Wed
| 14.58
| 14.7
| 14.48
| 14.5
| ###
| ###
| -0.5
| 42.1
| ### |
2024-Sep-03 Tue
| ###
| 14.775
| 14.57
| ###
| ###
| 18,934,377
| ###
| ###
| ### |
2024-Sep-02 Mon
| 14.42
| 14.73
| 14.41
| ###
| ###
| 19,594,683
| ###
| 80.8
| ### |
2024-Aug-30 Fri
| ###
| 14.745
| 14.41
| 14.49
| 2,372,675
| ###
| -1.2
| 17.8
| ### |
2024-Aug-29 Thu
| ###
| ###
| ###
| 14.59
| ###
| ###
| 2.0
| ###
| -31.0 |
2024-Aug-28 Wed
| 14.41
| 14.47
| ###
| 14.41
| 2,839,655
| 40,479,282
| ###
| ###
| ### |
2024-Aug-27 Tue
| ###
| ###
| 14.48
| 14.48
| ###
| ###
| ###
| ###
| -30.8 |
2024-Aug-26 Mon
| 14.75
| ###
| ###
| ###
| 4,409,645
| ###
| 1.4
| 78.5
| -31.8 |
2024-Aug-23 Fri
| ###
| ###
| 14.4
| 14.42
| 2,751,226
| 40,050,972
| ###
| ###
| ### |
2024-Aug-22 Thu
| ###
| 14.51
| 14.145
| 14.51
| ###
| ###
| 2.3
| ###
| -30.9 |
2024-Aug-21 Wed
| 13.81
| 14.28
| ###
| ###
| ###
| ###
| 1.4
| 74.7
| -29.8 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| 2,292,541
| 28,289,955
| -4.1
| 11.1
| -25.7 |
|
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 2025-02-08 04:15:26 thru 2025-02-08 04:15:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|