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

Currently Wed 21-Jul-28 07:00:01 AM AEST

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 Tue Jul 27 11:40:07 AEST 2021
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Tuesday 27th July 2021
Latest price with VOLUME for CHC .. Tuesday 27th July 2021

CHC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Jul 27 11:40:07 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHC
DATE ### ### ### ### ###
SHARE PRICE ### ### ### 12.84 11.86
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 32.21 31.44 ### 28.2
Earnings/Share (EPS) 0.44 0.44 0.44 0.44 0.44
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 ### 15.29 15.29 15.29 15.29
Year Low ### ### 6.71 6.71 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 447 447 447
52Week High ### 15.29 15.29 15.29 15.29
52Week Low ### ### 6.71 6.71 ###

     Prev Section Fundamental    News for CHC    Options Next Section

Score Company CHC for Ownership
CtrLinksDateNewsScore
1 an >2021-07-02  2021-07-04 11:54 GMT, Price
Closed at $15.4
-5
Price range $0.16 -> $15.94, for Dates 2006-Jun-16 Fri -> 2021-Jul-02 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
0.44
2021-Jul-27 Tue 15.83 ### ### ### 1,273,543 20,303,459 1.3 81.5 36.5
2021-Jul-26 Mon 15.81 15.825 ### ### ### 9,753,676 -0.9 ### ###
2021-Jul-23 Fri ### 15.7 15.28 ### 748,541 ### 1.8 ### 35.6
2021-Jul-22 Thu 15.42 15.51 15.26 ### 669,377 ### ### ### 35.0
2021-Jul-21 Wed 15.44 ### ### ### 951,372 14,751,022 ### ### ###
2021-Jul-20 Tue 15.27 ### ### ### ### 14,513,786 ### 70.2 34.8
2021-Jul-19 Mon 15.23 ### ### 15.2 718,024 ### ### ### 34.5
2021-Jul-16 Fri 15.29 15.45 15.2 ### ### ### ### ### 34.8
2021-Jul-15 Thu 15.41 ### 15.155 15.22 ### ### ### ### ###
2021-Jul-14 Wed ### 15.51 15.29 ### ### 11,922,726 ### 67.7 34.8
2021-Jul-13 Tue 15.82 15.84 15.26 ### ### 16,504,925 ### 12.8 ###
2021-Jul-12 Mon 15.29 15.76 15.23 ### 868,544 13,458,089 2.6 ### ###
2021-Jul-09 Fri 15.55 15.55 ### 15.21 937,575 ### -2.2 21.3 34.6
2021-Jul-08 Thu 15.7 15.75 15.57 15.58 697,350 ### ### 37.4 ###
2021-Jul-07 Wed ### 15.75 ### ### ### 15,422,676 ### ### 35.5
2021-Jul-06 Tue 15.4 15.42 ### ### ### ### -1.7 ### ###
2021-Jul-05 Mon ### ### ### 15.4 494,370 7,652,847 ### ### ###
2021-Jul-02 Fri 15.44 ### 15.29 15.4 ### 11,591,657 -0.3 ### ###
2021-Jul-01 Thu 15.5 ### 15.24 ### ### ### ### 26.9 ###
2021-Jun-30 Wed 15.83 ### 15.52 15.52 ### 16,849,425 -2.0 ### 35.3
2021-Jun-29 Tue 15.42 15.74 15.29 15.71 ### ### 1.9 83.9 35.7
2021-Jun-28 Mon 15.8 ### 15.51 ### 711,350 ### ### ### 35.5
2021-Jun-25 Fri 15.7 15.75 ### ### ### 15,822,276 -0.4 ### 35.5
2021-Jun-24 Thu 15.85 15.88 15.22 15.23 1,802,148 ### ### 11.1 ###
2021-Jun-23 Wed 15.25 15.725 15.25 15.71 ### ### ### 88.9 35.7
2021-Jun-22 Tue 15.27 15.75 15.27 ### 942,826 ### 2.8 87.4 ###
2021-Jun-21 Mon ### ### ### ### ### ### ### 83.1 ###
2021-Jun-18 Fri ### 15.51 ### ### 1,753,577 26,759,585 ### ### 34.3
2021-Jun-17 Thu 15.4 15.5 ### 15.2 ### ### ### 38.8 34.5
2021-Jun-16 Wed 15.43 15.57 ### 15.57 1,012,740 ### ### ### ###
2021-Jun-15 Tue 15.22 15.5 ### ### ### ### 1.1 81.4 35.0
2021-Jun-11 Fri ### ### ### ### ### ### ### 32.1 ###
2021-Jun-10 Thu 14.57 ### 14.56 ### ### ### 3.8 92.4 ###
2021-Jun-09 Wed ### 15.2 ### ### ### 17,105,875 -3.9 ### ###
2021-Jun-08 Tue ### 15.44 ### ### 1,368,549 20,904,585 -1.0 ### 34.5
2021-Jun-07 Mon 14.7 ### ### ### ### 8,067,988 ### 86.2 ###
2021-Jun-04 Fri 14.56 ### ### ### ### 9,047,483 0.8 75.1 ###
2021-Jun-03 Thu 14.8 14.85 14.45 14.55 1,096,484 ### -1.7 22.6 33.1
2021-Jun-02 Wed ### 14.785 ### 14.7 ### 12,354,985 ### 60.0 ###
2021-Jun-01 Tue ### 14.44 ### ### 483,152 6,909,073 -0.3 39.9 32.5
2021-May-31 Mon 14.24 ### ### ### 505,020 7,191,484 ### ### 32.5
2021-May-28 Fri ### 14.21 13.85 ### ### 19,130,157 1.6 75.8 ###
2021-May-27 Thu ### ### 13.8 13.88 ### ### -0.4 ### 31.5
2021-May-26 Wed 14.5 14.5 ### ### ### 10,923,277 ### 9.9 31.7
2021-May-25 Tue ### 14.41 13.87 14.41 821,347 11,613,846 3.5 ### 32.8
2021-May-24 Mon 13.7 13.88 ### 13.8 ### ### ### 76.2 ###
2021-May-21 Fri 13.8 ### 13.53 13.58 ### 17,365,020 ### 24.7 ###
2021-May-20 Thu 13.48 13.7 13.48 ### ### 15,566,040 ### ### 31.0
2021-May-19 Wed ### ### 13.26 13.54 ### ### 1.3 83.0 30.8
2021-May-18 Tue 13.56 13.84 13.5 13.5 ### ### -0.4 ### ###
2021-May-17 Mon 13.87 ### 13.47 13.47 729,285 ### -2.9 20.3 ###
2021-May-14 Fri 13.7 ### 13.54 13.58 ### ### -0.9 33.9 ###
2021-May-13 Thu ### 13.75 13.47 13.52 795,155 10,822,059 -1.0 38.8 30.7
2021-May-12 Wed 13.85 ### 13.56 13.87 ### ### 0.1 72.8 31.5
2021-May-11 Tue 14.26 ### ### ### ### 14,256,025 ### 42.5 32.0
2021-May-10 Mon 14.22 14.45 ### 14.45 ### ### ### 77.2 ###
2021-May-07 Fri ### 14.27 ### ### ### 13,749,041 ### ### 32.3
2021-May-06 Thu 14.2 14.24 ### ### ### 14,214,849 -0.8 ### ###
2021-May-05 Wed ### 14.48 13.89 14.4 ### ### ### 90.2 32.7
2021-May-04 Tue 14.42 14.48 ### ### ### ### ### 28.4 32.2
2021-May-03 Mon ### 14.56 ### 14.22 843,983 12,115,375 0.4 ### 32.3
2021-Apr-30 Fri ### ### 13.875 ### 856,456 ### -0.4 ### 31.8
2021-Apr-29 Thu 14.2 14.2 ### ### ### 17,304,356 ### 32.4 ###
2021-Apr-28 Wed ### 14.27 ### ### ### ### 1.3 80.5 ###
2021-Apr-27 Tue ### ### 13.75 13.87 756,254 ### ### ### 31.5
2021-Apr-26 Mon 13.79 ### ### ### ### ### 0.9 78.8 ###
2021-Apr-23 Fri ### ### 13.56 ### ### 10,533,484 ### ### 31.8
2021-Apr-22 Thu ### ### 13.29 ### 895,280 ### 1.9 83.7 31.0
2021-Apr-21 Wed 13.53 ### ### 13.41 ### ### -0.9 ### 30.5
2021-Apr-20 Tue 13.59 13.72 13.49 13.55 770,174 ### ### 44.9 30.8
2021-Apr-19 Mon 13.75 ### ### ### ### ### -0.9 ### 31.0
2021-Apr-16 Fri 13.44 13.7 ### ### ### 13,851,924 ### 81.3 ###
2021-Apr-15 Thu 13.26 13.47 ### ### 1,180,684 ### ### 71.9 ###
2021-Apr-14 Wed ### ### ### 13.49 1,478,074 ### 1.4 ### ###
2021-Apr-13 Tue ### ### ### ### 773,055 10,053,580 ### 72.8 29.8
2021-Apr-12 Mon ### ### ### ### 622,689 8,203,927 ### 35.4 29.8
2021-Apr-09 Fri ### 13.49 ### 13.47 736,984 ### 1.1 ### ###
2021-Apr-08 Thu ### ### 13.2 ### ### ### ### ### 30.2
2021-Apr-07 Wed ### ### 12.85 ### ### 16,223,421 1.9 82.2 30.0
2021-Apr-06 Tue ### ### ### 12.77 689,884 ### ### 29.9 29.0
2021-Apr-01 Thu 12.75 ### 12.45 ### ### 25,940,743 -0.6 ### 28.8
2021-Mar-31 Wed ### ### 12.83 12.88 1,321,174 ### ### 35.9 29.3
2021-Mar-30 Tue 12.84 ### 12.82 12.84 1,197,658 15,515,659 ### ### ###
2021-Mar-29 Mon ### ### 12.89 ### 4,366,358 ### -1.5 ### 29.5
2021-Mar-26 Fri ### ### ### ### ### ### -2.2 16.5 ###
2021-Mar-25 Thu 13.22 13.46 ### 13.25 ### 14,304,582 0.2 71.0 ###
2021-Mar-24 Wed ### ### ### 13.27 ### ### 1.9 ### ###
2021-Mar-23 Tue 12.87 ### 12.76 ### 977,074 ### ### 74.0 ###
2021-Mar-22 Mon ### 12.76 12.46 12.76 710,649 8,961,283 ### ### 29.0
2021-Mar-19 Fri ### 12.79 ### ### 2,528,243 ### ### 84.3 28.7
2021-Mar-18 Thu ### 12.48 ### 12.44 ### 35,688,028 1.1 ### 28.3
2021-Mar-17 Wed 12.29 ### ### ### ### ### ### ### 27.6
2021-Mar-16 Tue 11.78 ### 11.7 12.26 1,990,826 23,939,682 4.1 89.0 ###
2021-Mar-15 Mon 11.75 ### 11.53 ### ### 14,205,745 ### 31.8 ###
2021-Mar-12 Fri ### ### ### ### 1,156,377 13,633,684 ### 12.6 26.5
2021-Mar-11 Thu ### ### ### 11.82 1,299,929 15,397,659 ### 27.0 ###
2021-Mar-10 Wed 11.8 ### 11.74 11.89 1,140,526 13,538,043 ### ### 27.0
2021-Mar-09 Tue ### ### ### 11.79 ### 23,822,221 -0.9 ### 26.8
2021-Mar-08 Mon ### ### ### ### ### 11,225,842 0.1 ### ###
2021-Mar-05 Fri ### ### 11.59 11.85 ### 22,937,743 -0.4 ### ###
2021-Mar-04 Thu 11.83 ### 11.83 ### 1,674,149 20,014,451 ### 89.5 27.3
2021-Mar-03 Wed ### ### ### ### ### 21,919,575 ### ### ###
2021-Mar-02 Tue ### ### 12.28 ### ### ### -2.4 ### 28.0
2021-Mar-01 Mon ### 12.585 11.88 12.52 ### ### 4.9 92.6 28.5
2021-Feb-26 Fri ### ### 11.73 11.86 2,604,972 ### -1.1 ### 27.0
2021-Feb-25 Thu ### ### ### ### ### ### ### ### ###
2021-Feb-24 Wed ### ### ### ### 2,661,183 32,280,149 0.1 ### ###
2021-Feb-23 Tue 12.45 12.51 12.21 12.41 1,370,825 ### -0.3 ### 28.2
2021-Feb-22 Mon 12.51 12.59 ### 12.51 ### ### ### ### ###
2021-Feb-19 Fri ### 12.71 ### 12.57 2,214,679 27,772,074 ### 53.0 28.6
2021-Feb-18 Thu 12.81 ### 12.55 12.7 ### 26,221,774 -0.9 ### ###
2021-Feb-17 Wed 13.41 13.54 12.79 12.82 2,315,041 ### ### ### ###
2021-Feb-16 Tue ### ### 13.575 13.78 ### ### ### 36.5 31.3
2021-Feb-15 Mon ### ### 13.955 ### ### 17,450,159 ### ### 31.8
2021-Feb-12 Fri ### ### ### 14.25 465,426 6,611,376 ### ### ###
2021-Feb-11 Thu 14.24 14.24 ### ### 450,928 ### ### 45.0 32.2
2021-Feb-10 Wed ### ### ### 14.26 998,024 ### ### 84.8 ###
2021-Feb-09 Tue ### ### ### 13.83 ### ### 1.5 82.1 ###
2021-Feb-08 Mon ### 14.22 ### ### ### 14,168,486 ### ### 31.8
2021-Feb-05 Fri ### ### 13.89 ### ### ### 0.1 62.1 32.0
     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 2021-07-28 07:00:01 thru 2021-07-28 07:00:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000