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

Currently Sun 25-Nov-09 01:28:34 PM 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 Equity Real Estate Investment Trusts (REITs
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Thursday 6th November 2025
Latest price with VOLUME for CHC .. Wednesday 5th November 2025

CHC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHC
DATE ### ### ### ### ### ###
SHARE PRICE 14.59 ### ### ### 11.77
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 8.57 8.57 8.57 8.57 8.57
Earnings/Share (EPS) -0.47 -0.47 -0.47 -0.47 -0.47
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 ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for CHC    Options Next Section

Score Company CHC for Ownership
CtrLinksDateNewsScore
1 an >2025-11-03  2025-11-04 09:26 GMT, Price
Closed at $22.35 		-4
Price range $0.16 -> $24.2, for Dates 2006-Jun-16 Fri -> 2025-Nov-03 Mon
 
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 CHCJOC ### Instalment MINI ### 1 ### A CITIWARRANTS COR
2 CHCKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
3 CHCKOB ### MINI Call ### 1 7.8126 A CITIWARRANTS COR
4 CHCKOC ### MINI Call ### 1 10.6585 A CITIWARRANTS COR
5 CHCKOD ### MINI Call ### 1 11.3171 A CITIWARRANTS COR
6 CHCKOE ### MINI Call ### 1 ### A CITIWARRANTS COR
7 CHCKOQ ### MINI Put ### 1 46.3252 A CITIWARRANTS COR
8 CHCKOS ### MINI Put ### 1 ### A CITIWARRANTS COR
9 CHCKOT ### MINI Put ### 1 42.4823 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 24.2 ### ###
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
-0.47
2025-Nov-06 Thu 22.25 22.43 ### ### ### ### ### 69.5 ###
2025-Nov-05 Wed ### ### 21.775 ### 1,901,078 ### 0.5 85.5 -47.0
2025-Nov-04 Tue ### 22.58 ### ### ### ### -0.5 ### -46.9
2025-Nov-03 Mon ### 22.59 ### ### 892,955 ### 0.2 75.6 ###
2025-Oct-31 Fri 22.59 ### 22.43 22.44 ### ### ### ### -47.7
2025-Oct-30 Thu 22.56 ### ### ### ### ### -0.9 ### -47.6
2025-Oct-29 Wed 23.46 23.59 ### 22.74 ### 27,421,524 ### 15.0 -48.4
2025-Oct-28 Tue ### 23.575 ### ### 693,628 16,215,288 ### ### ###
2025-Oct-27 Mon 23.23 23.29 ### ### 726,275 ### -0.2 ### ###
2025-Oct-24 Fri ### 23.25 ### ### 866,388 ### -0.1 41.2 ###
2025-Oct-23 Thu ### ### ### ### ### ### 2.7 ### -48.9
2025-Oct-22 Wed 22.8 ### 22.58 ### 745,451 ### 0.5 ### -48.7
2025-Oct-21 Tue 22.81 22.875 22.54 22.87 ### 19,773,940 ### 70.1 ###
2025-Oct-20 Mon 22.72 ### 22.4 ### 614,921 ### ### ### -48.8
2025-Oct-17 Fri 22.26 ### 22.21 22.58 1,852,059 ### ### ### -48.0
2025-Oct-16 Thu 22.76 ### 22.475 22.58 ### ### ### 31.6 -48.0
2025-Oct-15 Wed ### ### ### 22.5 1,731,443 ### ### 30.7 -47.9
2025-Oct-14 Tue ### 22.52 ### 22.5 ### 18,697,159 1.4 ### -47.9
2025-Oct-13 Mon ### ### 21.55 ### ### ### 1.1 ### -47.1
2025-Oct-10 Fri ### ### ### 22.29 866,077 19,222,579 ### ### -47.4
2025-Oct-09 Thu 22.5 ### ### 22.45 1,489,877 ### -0.2 38.7 ###
2025-Oct-08 Wed 22.72 22.72 22.27 22.43 612,272 13,773,058 -1.3 30.2 ###
2025-Oct-07 Tue ### ### ### 22.77 ### 10,243,954 -1.2 ### ###
2025-Oct-06 Mon ### 23.27 ### ### ### 10,023,945 -0.2 42.9 -49.0
2025-Oct-03 Fri 22.86 ### 22.74 ### ### 13,375,481 ### ### -48.8
2025-Oct-02 Thu ### ### 22.55 23 841,029 ### 1.7 73.4 ###
2025-Oct-01 Wed ### 22.88 ### 22.56 ### ### ### 36.0 -48.0
2025-Sep-30 Tue ### ### ### 22.75 ### ### 0.6 ### -48.4
2025-Sep-29 Mon 22.72 22.83 22.53 ### 712,589 ### ### 32.1 ###
2025-Sep-26 Fri ### 22.78 22.26 22.49 887,489 19,986,252 0.6 68.3 ###
2025-Sep-25 Thu 22.57 ### ### 22.51 ### 21,985,785 ### ### ###
2025-Sep-24 Wed 22.87 ### 22.59 22.76 983,379 22,421,041 -0.5 36.3 -48.4
2025-Sep-23 Tue ### ### ### 23 ### ### ### 65.0 ###
2025-Sep-22 Mon 23.27 ### 22.88 22.88 ### ### -1.7 ### ###
2025-Sep-19 Fri ### 23.4 ### ### 3,332,273 77,375,379 0.1 65.6 -49.6
2025-Sep-18 Thu ### ### ### ### ### ### ### 34.9 ###
2025-Sep-17 Wed ### 23.22 22.85 22.87 692,677 ### -1.3 ### ###
2025-Sep-16 Tue ### 23.27 ### 23.27 591,152 ### 0.3 ### ###
2025-Sep-15 Mon 22.89 23.28 ### 23.22 811,240 ### 1.4 ### -49.4
2025-Sep-12 Fri ### ### ### ### ### ### 0.1 61.8 -49.1
2025-Sep-11 Thu ### ### 22.77 ### ### ### ### 77.5 ###
2025-Sep-10 Wed ### ### 22.82 ### 756,580 ### ### ### -49.0
2025-Sep-09 Tue ### ### 22.76 ### 833,929 ### ### ### -49.0
2025-Sep-08 Mon 23.48 23.48 22.84 23 ### ### -2.0 ### ###
2025-Sep-05 Fri ### 23.43 ### ### ### ### 1.5 ### -49.6
2025-Sep-04 Thu ### 22.88 22.59 22.7 1,420,982 32,306,025 0.0 ### -48.3
2025-Sep-03 Wed ### ### 22.57 ### ### 33,157,673 -1.2 ### -48.2
2025-Sep-02 Tue ### 23.48 22.87 ### 1,011,342 23,437,850 ### 24.7 ###
2025-Sep-01 Mon 23.52 23.79 ### ### ### ### ### 32.0 -49.6
2025-Aug-29 Fri 23.45 ### 23.225 23.43 ### ### -0.1 33.8 ###
2025-Aug-28 Thu 23.55 23.57 23.29 23.53 ### 22,552,171 -0.1 ### ###
2025-Aug-27 Wed ### ### ### 23.44 1,316,746 ### -1.9 ### -49.9
2025-Aug-26 Tue 23.85 24.2 23.785 23.85 2,010,084 48,226,940 ### 71.1 -50.7
2025-Aug-25 Mon 23.58 23.82 23.47 23.79 1,014,275 ### ### 70.7 ###
2025-Aug-22 Fri 23.51 23.51 22.71 23.42 1,324,689 ### -0.4 ### ###
2025-Aug-21 Thu ### 23.44 22.71 22.87 1,034,823 23,878,540 -0.2 28.7 ###
2025-Aug-20 Wed 22.42 22.82 ### 22.82 ### 16,167,379 1.8 85.5 ###
2025-Aug-19 Tue ### ### ### ### ### ### 0.6 ### ###
2025-Aug-18 Mon 21.87 22.27 21.87 22.2 546,451 12,060,173 ### 79.5 ###
2025-Aug-15 Fri ### 22.26 21.54 ### 641,743 14,054,171 ### 61.9 ###
2025-Aug-14 Thu ### 22.23 21.84 21.87 935,843 ### ### ### ###
2025-Aug-13 Wed ### ### 21.78 ### ### 14,637,371 ### ### -46.6
2025-Aug-12 Tue ### ### 21.57 21.88 ### ### 1.2 75.7 ###
2025-Aug-11 Mon 21.7 ### ### 21.7 ### ### ### ### ###
2025-Aug-08 Fri ### 21.77 ### 21.77 1,442,553 ### 3.1 86.2 ###
2025-Aug-07 Thu 21 21.175 ### ### 2,556,178 ### ### 69.8 -45.0
2025-Aug-06 Wed ### 20.73 ### 20.73 ### ### ### 78.4 ###
2025-Aug-05 Tue 20.29 20.47 20.24 ### ### ### 0.3 66.4 ###
2025-Aug-04 Mon 19.85 ### 19.77 ### ### 8,881,053 0.9 74.7 -42.6
2025-Aug-01 Fri 20 ### 19.775 ### 817,158 16,263,487 ### ### -42.4
2025-Jul-31 Thu ### ### ### 20.2 1,170,548 23,680,186 ### 72.0 -43.0
2025-Jul-30 Wed 19.88 20.27 ### 20.21 ### ### ### 79.9 -43.0
2025-Jul-29 Tue 19.84 ### 19.7 19.86 ### ### ### 69.2 -42.3
2025-Jul-28 Mon ### ### ### ### 578,453 ### 1.4 ### ###
2025-Jul-25 Fri ### 19.74 19.23 19.53 621,877 12,117,273 0.8 74.6 ###
2025-Jul-24 Thu 20 ### ### ### ### ### -1.9 18.8 ###
2025-Jul-23 Wed ### 20.5 ### ### ### ### -1.6 19.8 ###
2025-Jul-22 Tue 19.73 19.83 ### 19.71 ### ### ### ### ###
2025-Jul-21 Mon ### ### ### 19.72 ### 17,692,543 ### ### -42.0
2025-Jul-18 Fri 20 20.23 19.81 ### 880,323 ### 1.0 ### -43.0
2025-Jul-17 Thu ### ### 19.45 19.85 668,629 13,155,275 ### ### ###
2025-Jul-16 Wed ### 19.49 19.29 19.49 670,653 ### ### 70.4 -41.5
2025-Jul-15 Tue ### 19.52 19.27 19.43 616,725 11,961,381 ### 67.0 ###
2025-Jul-14 Mon ### 19.26 18.83 ### 629,044 11,980,142 ### ### ###
2025-Jul-11 Fri ### ### 18.85 ### ### 19,026,423 ### ### -40.7
2025-Jul-10 Thu ### 19.53 ### 19.4 ### 14,779,044 ### 76.8 ###
2025-Jul-09 Wed ### ### 18.85 ### ### 20,646,385 0.2 71.9 ###
2025-Jul-08 Tue 19.41 19.58 ### 19.21 1,030,581 ### ### ### -40.9
2025-Jul-07 Mon ### 19.49 19.21 ### 1,977,555 38,265,689 ### 75.6 ###
2025-Jul-04 Fri ### 19.375 ### 19.29 780,824 ### ### ### -41.0
2025-Jul-03 Thu 18.89 ### ### ### 1,808,343 ### 1.0 70.2 -40.6
2025-Jul-02 Wed ### 19.25 ### ### ### 38,594,947 0.2 ### -40.6
2025-Jul-01 Tue 19.28 ### ### ### ### ### -1.0 24.1 ###
2025-Jun-30 Mon 19.42 19.47 ### ### ### ### -1.2 ### ###
2025-Jun-27 Fri 19.47 19.72 ### 19.2 ### 23,880,655 -1.4 22.0 ###
2025-Jun-26 Thu ### ### 19.44 19.54 ### ### ### ### -41.6
2025-Jun-25 Wed 19.45 19.785 19.41 19.55 1,482,878 ### ### 73.3 -41.6
2025-Jun-24 Tue ### 19.7 19.28 ### 1,004,874 ### -1.9 19.9 -41.1
2025-Jun-23 Mon 19.53 19.77 ### 19.4 ### 17,386,952 ### ### ###
2025-Jun-20 Fri 19.45 ### 19.26 19.56 1,847,428 ### ### 72.3 ###
2025-Jun-19 Thu 19.44 ### ### 19.46 ### 35,051,177 ### 76.9 -41.4
2025-Jun-18 Wed ### 19.25 18.955 ### ### 37,757,848 ### 36.7 ###
2025-Jun-17 Tue ### ### ### ### ### 15,353,046 ### ### ###
2025-Jun-16 Mon 19.22 19.29 ### ### 536,088 10,287,528 -0.6 36.4 ###
2025-Jun-13 Fri ### 19.54 ### 19.28 671,177 ### -0.2 46.0 ###
2025-Jun-12 Thu 19.45 ### 19.29 ### ### ### -0.8 29.2 ###
2025-Jun-11 Wed 19.55 19.77 ### ### 867,748 16,973,150 -1.0 ### ###
2025-Jun-10 Tue 19.43 19.525 19.27 19.44 ### ### 0.1 68.1 ###
2025-Jun-06 Fri ### ### 19.2 ### ### ### 0.2 73.1 ###
2025-Jun-05 Thu ### ### 18.84 19.24 ### 19,141,342 1.6 79.8 ###
2025-Jun-04 Wed 18.86 ### ### 18.86 979,553 ### ### 61.7 -40.1
2025-Jun-03 Tue 18.54 ### 18.52 18.87 ### 21,761,958 1.8 ### -40.1
2025-Jun-02 Mon 18.23 18.71 ### ### ### 17,081,121 0.4 76.4 ###
2025-May-30 Fri ### 18.24 ### ### 1,089,189 ### 0.4 65.0 ###
2025-May-29 Thu 18.4 18.555 ### 18.2 ### ### -1.1 ### ###
2025-May-28 Wed ### 18.4 ### 18.29 ### 17,031,885 ### ### -38.9
2025-May-27 Tue 17.88 17.955 17.73 17.85 ### ### ### ### -38.0
2025-May-26 Mon 17.86 ### 17.44 17.81 843,821 ### -0.3 36.1 ###
2025-May-23 Fri ### ### 17.84 ### 1,293,427 ### ### ### -38.1
2025-May-22 Thu ### ### ### ### 1,227,649 ### ### ### -38.1
     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 2025-11-09 13:28:34 thru 2025-11-09 13:28:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000