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

Currently Sat 25-Jun-28 02:49:58 PM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(CHD) CHANDLER MACLEOD LIMITED home page...

     Prev Section TOC    Company Info for CHD    Fundamental Next Section
Listing Code CHD
Listing Name CHANDLER MACLEOD LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name CHANDLER MACLEOD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHD8


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for CHD .. Friday 2nd May 2008

CHD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHD
DATE 2020-08-25 2008-04-25 2008-03-28 2008-02-29 2008-01-25 2007-12-28
SHARE PRICE 0.55 ### 0.8 0.84 0.85
MARKET CAP 90,451,779 108542134.8 131,566,224 136780720.4 138409062.4
DIVIDEND YIELD 7.272727273 ### 5 ### 4.705882353
Price to Earnings (PE) Price/EPS ### ### ### ### ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 8.872727273 ### 6.3125 ### 5.941176471
DEBT EQUITY ### ### ### ### ###
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER 1.22 1.22 1.2625 1.2625 1.2625
SHARE PRICE NTA 0 0 40 42 42.5
CVGI
FRANK
DIVPS 4 4 4 4 4
52 WK HI LAST% 105.4545455 81.81818182 50 42.85714286 41.17647059
52 WK LO LAST% 4.545454545 ### ### 14.28571429 7.058823529
ALLORDS DIVYIELD ### 4.41 ### 4.44 3.73
DIV YIELD ALLORDS DIV YIELD 3.092727273 ### 0.89 ### 0.975882353
ALLORDS PE ### 11.87 12.89 ### 13.78
PE ALLORDSPE ### ### 2.951584158 ### ###
EARNINGS YIELD BOND RATE 2.617727273 ### 0.1025 ### -0.343823529
DIV YIELD BONDRATE 1.017727273 ### -1.21 ### -1.579117647
10 YEAR BOND YIELD 6.255 7.25 6.21 ### 6.285
AUD ### 0.9223 0.9456 0.8745 0.8756
ISSUED SHARES 164,457,780 164,457,780 164,457,780 ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0 0 1.2 1.2 1.2
LOWEST 0 0 ### 0.76 0.76
DIVIDEND DATE EX ### ### ### ### ###
DIVIDEND DATE PAY ### ### ### ### ###
DIVIDEND AMOUNT ### ### ### ### ###
DIVIDEND FRANKING ### ### ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 0 0 1.2 1.2 1.2
Year Low 0 0 ### 0.8 0.8
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for CHD    Options Next Section

Score Company CHD for Ownership
CtrLinksDateNewsScore
1 an 2008-05-02  2025-06-18 17:16 GMT, Price
Closed at $0.54 		5
Price range $0.525 -> $1.44, for Dates 2005-Jun-10 Fri -> 2008-May-02 Fri
 

     Prev Section News    Options owned by CHD    Warrants Next Section
No OPTIONS for company (CHD) CHANDLER MACLEOD LIMITED.
     Prev Section Options    Warrants owned by CHD    Charting Next Section
No Warrants for company (CHD) CHANDLER MACLEOD LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CHD) CHANDLER MACLEOD LIMITED:

     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 0.525 1 0.5
MAX 1.44 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CHD

     Prev Section Weekly    Format Enhanced Daily Prices for CHD    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CHD) CHANDLER MACLEOD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.048799999999999996
2008-May-02 Fri 0.525 0.54 0.525 0.54 ### ### 2.9 ### 11.1
2008-May-01 Thu 0.525 0.54 0.525 0.54 987 525 2.9 84.4 11.1
2008-Apr-30 Wed ### ### ### ### 1,435,644 ### ### ### ###
2008-Apr-29 Tue 0.545 0.545 0.545 0.545 0 ###
2008-Apr-28 Mon 0.545 0.545 0.545 0.545 125,782 68,551 ### ### ###
2008-Apr-24 Thu 0.55 0.55 0.53 0.55 146,847 ### ### ### ###
2008-Apr-23 Wed 0.58 0.58 0.55 0.58 107,446 ### ### 66.4 11.9
2008-Apr-22 Tue 0.58 0.59 0.55 0.59 ### ### 1.7 82.5 ###
2008-Apr-21 Mon ### ### ### ### 0 12.3
2008-Apr-18 Fri ### ### ### ### 220,850 ### ### ### 12.3
2008-Apr-17 Thu ### ### ### ### ### ### ### 32.8 12.5
2008-Apr-16 Wed ### ### ### ### ### 277,429 ### ### 12.6
2008-Apr-15 Tue ### ### ### ### ### 9,375 -1.6 18.5 12.7
2008-Apr-14 Mon ### ### ### ### 0 12.7
2008-Apr-11 Fri ### ### ### ### ### ### ### 71.0 12.7
2008-Apr-10 Thu ### ### ### ### 176,421 ### ### 92.8 13.9
2008-Apr-09 Wed ### ### ### ### 0 ###
2008-Apr-08 Tue ### ### ### ### 2,482 ### ### 95.6 ###
2008-Apr-07 Mon ### ### ### ### 0 ###
2008-Apr-04 Fri ### ### ### ### 0 ###
2008-Apr-03 Thu ### ### ### ### ### 2,312,746 ### ### ###
2008-Apr-02 Wed ### ### ### ### ### 34,250 1.5 80.8 ###
2008-Apr-01 Tue ### 0.7 ### ### ### 302,056 ### 87.6 13.9
2008-Mar-31 Mon ### ### ### ### ### 32,585 ### 68.5 13.5
2008-Mar-28 Fri ### 0.7 ### ### ### ### ### ### 13.5
2008-Mar-27 Thu 0.7 0.7 0.56 0.7 ### ### ### 61.8 14.3
2008-Mar-26 Wed 0.7 0.7 0.7 0.7 430,450 ### ### 61.5 14.3
2008-Mar-25 Tue 0.73 0.73 0.7 0.7 251,150 179,572 ### ### 14.3
2008-Mar-20 Thu 0.78 0.78 0.78 0.78 0 ###
2008-Mar-19 Wed 0.755 0.78 0.755 0.78 ### 19,187 ### 85.7 ###
2008-Mar-18 Tue 0.78 0.78 0.78 0.78 0 ###
2008-Mar-17 Mon 0.78 0.78 0.78 0.78 0 ###
2008-Mar-14 Fri 0.78 0.78 0.78 0.78 0 ###
2008-Mar-13 Thu 0.78 0.78 0.78 0.78 0 ###
2008-Mar-12 Wed 0.76 0.78 0.76 0.78 ### ### ### ### ###
2008-Mar-11 Tue 0.77 0.77 0.77 0.77 1,320 ### ### 76.9 15.8
2008-Mar-10 Mon 0.77 0.78 0.77 0.78 ### 2,956 ### ### ###
2008-Mar-07 Fri 0.8 0.8 0.8 0.8 0 ###
2008-Mar-06 Thu 0.8 0.8 0.8 0.8 0 ###
2008-Mar-05 Wed 0.8 0.8 0.8 0.8 0 ###
2008-Mar-04 Tue 0.8 0.8 0.8 0.8 0 ###
2008-Mar-03 Mon 0.8 0.8 0.8 0.8 0 ###
2008-Feb-29 Fri 0.8 0.8 0.8 0.8 7,042 ### ### ### ###
2008-Feb-28 Thu 0.8 0.8 0.8 0.8 0 ###
2008-Feb-27 Wed ### 0.8 ### 0.8 ### ### 0.6 68.8 ###
2008-Feb-26 Tue 0.8 0.8 ### ### ### ### -0.6 33.5 ###
2008-Feb-25 Mon 0.8 0.8 0.8 0.8 ### ### ### ### ###
2008-Feb-22 Fri 0.8 0.81 0.8 0.8 ### 72,852 ### ### ###
2008-Feb-21 Thu 0.8 0.8 0.8 0.8 ### 955 ### 69.5 ###
2008-Feb-20 Wed ### 0.8 ### 0.8 ### 55,825 0.6 77.9 ###
2008-Feb-19 Tue 0.8 0.82 0.8 0.8 ### 81,652 ### ### ###
2008-Feb-18 Mon 0.85 0.85 0.85 0.85 0 ###
2008-Feb-15 Fri 0.85 0.85 0.85 0.85 0 ###
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0.85 0.85 0.85 0.85 ### ### ### 81.6 ###
2008-Feb-08 Fri 0.85 0.85 0.85 0.85 3,571 ### ### 65.7 ###
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 0.86 ### 0.86 ### ### 8.2 96.0 17.6
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0.84 0.84 0.84 0.84 ### 20,127 ### ### ###
2008-Jan-29 Tue 0.84 0.85 0.84 0.84 ### ### ### 77.0 ###
2008-Jan-25 Fri 0.84 0.84 0.84 0.84 2,289 1,922 ### ### ###
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed ### 0.88 0.8 0.86 ### 42,252 ### 70.3 17.6
2008-Jan-22 Tue 0.84 0.845 ### ### ### 919,558 ### ### ###
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0.83 0.85 0.72 0.85 ### 20,645 ### ### ###
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0.85 0.85 0.85 0.85 1,372 ### ### 75.9 ###
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0.8 0.85 0.8 0.85 10,550 ### 6.3 96.8 ###
2008-Jan-10 Thu 0.85 0.85 0.85 0.85 ### ### ### ### ###
2008-Jan-09 Wed 0.825 0.825 ### ### 21,086 17,185 -2.4 21.6 16.5
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0.85 0.88 0.82 0.88 ### ### 3.5 89.7 18.0
2007-Dec-31 Mon 0.85 0.85 0.85 0.85 ### ### ### ### ###
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0.85 0.85 0.85 0.85 ### 20,659 ### 66.2 ###
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0.88 0.88 0.88 0.88 6 5 ### 64.1 18.0
2007-Dec-20 Thu 0.89 0.89 0.85 0.88 ### ### -1.1 ### 18.0
2007-Dec-19 Wed 0.845 0.89 0.845 0.885 10,359 8,986 ### 92.4 18.1
2007-Dec-18 Tue 0.82 0.82 0.82 0.82 ### ### ### ### ###
2007-Dec-17 Mon 0.88 0.89 0.87 0.89 ### ### ### 92.5 18.2
2007-Dec-14 Fri 0.89 0.89 0.89 0.89 ### ### ### ### 18.2
2007-Dec-13 Thu ### ### ### ### 80,286 72,257 ### ### 18.4
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### ### 2,277 ### 68.4 18.4
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri ### ### ### ### ### ### ### ### 18.4
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0.88 ### 0.88 ### 10,049 8,943 2.3 84.6 18.4
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon ### ### ### ### ### ### ### 69.9 18.4
2007-Nov-30 Fri ### ### ### ### 53,524 48,171 ### 60.5 18.4
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed ### ### ### ### 2,522 ### ### ### 18.4
2007-Nov-27 Tue ### ### ### ### ### 21,149 ### ### 18.4
2007-Nov-26 Mon 0.87 ### 0.87 ### 174,322 ### 3.4 ### 18.4
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0.87 0.87 0.87 0.87 1 0 ### 75.9 17.8
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0.89 0.89 0.89 0.89 752 ### ### 67.2 18.2
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### 0 ###
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0.89 ### 0.89 ### 38,054 34,058 ### ### ###
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0.88 ### 0.88 ### ### ### 2.3 ### 18.4
2007-Nov-08 Thu 0.88 0.88 0.88 0.88 ### ### ### ### 18.0
     Prev Section Enhanced    Basic Format Daily Prices for CHD    Bottom Next Section
Basic Prices for CHD
     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 2025-06-28 14:49:58 thru 2025-06-28 14:49:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000