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

Currently Fri 20-Nov-27 01:30:58 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

(CHL) CCI HOLDINGS LIMITED home page...

     Prev Section TOC    Company Info for CHL    Fundamental Next Section
Listing Code CHL
Listing Name CCI HOLDINGS LIMITED
GICS Sector Energy
ISIN Name CCI HOLDINGS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHL1


Maximum Price date available .. Thursday 26th November 2020
Latest price with VOLUME for CHL .. Thursday 21st June 2007

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CHL
DATE ### 2020-09-29 ### 2007-06-29 2007-05-25
SHARE PRICE 0.58 0.57
MARKET CAP 78686113.54 77329456.41
DIVIDEND YIELD 6.896551724 ###
Price to Earnings (PE) Price/EPS 20.56737589 ###
Earnings/Share (EPS) 0.0282 0.0282
EARNINGS YIELD% ### 4.947368421
DEBT EQUITY 171.5 171.5
Net Tangible Assets (NTA) ### ###
DIV COVER ### 2.82
SHARE PRICE NTA ### 9.5
CVGI
FRANK ### 0
DIVPS 4 1
52 WK HI LAST% 0 0
52 WK LO LAST% ### 61.40350877
ALLORDS DIVYIELD ### 3.57
DIV YIELD ALLORDS DIV YIELD 3.599551724 ###
ALLORDS PE ### 14.81
PE ALLORDSPE 5.427375887 5.402765957
EARNINGS YIELD BOND RATE ### -1.022631579
DIV YIELD BONDRATE 0.636551724 ###
10 YEAR BOND YIELD 6.26 ###
AUD 0.8483 ###
ISSUED SHARES ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.58 0.57
LOWEST 0.175 ###
DIVIDEND DATE EX 2006-10-25 2006-10-25
DIVIDEND DATE PAY ### ###
DIVIDEND AMOUNT ### ###
DIVIDEND FRANKING ### ###
HIGHEST P
LOWEST P
STDEV
Year High 0.58 0.57
Year Low ### 0.22
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for CHL    Options Next Section

Score Company CHL for Ownership
CtrLinksDateNewsScore
1 an 2007-07-03  2020-11-25 12:38 GMT, Price
Closed at $0
7
Price range $0.105 -> $0.75, for Dates 1996-Jul-01 Mon -> 2007-Jun-21 Thu
 

     Prev Section News    Options owned by CHL    Warrants Next Section
No OPTIONS for company (CHL) CCI HOLDINGS LIMITED.
     Prev Section Options    Warrants owned by CHL    Charting Next Section
No Warrants for company (CHL) CCI HOLDINGS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CHL) CCI HOLDINGS 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 ### 1 0.0
MAX 0.75 2,792,728 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CHL

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


End of day Prices (Enhanced format),

last 120 Days for (CHL) CCI HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.0282
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon 0 0 0 0 0 0.0
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 0.575 0.58 0.575 0.58 ### 375,740 0.9 ### 20.6
2007-Jun-20 Wed 0.58 0.58 0.575 0.575 46,550 26,882 ### 26.3 ###
2007-Jun-19 Tue 0.575 0.58 0.575 0.575 ### 625,121 ### ### ###
2007-Jun-18 Mon 0.575 0.58 0.575 0.575 ### 69,877 ### 67.5 ###
2007-Jun-15 Fri ### ### ### ### 25,749 14,548 ### 66.0 20.0
2007-Jun-14 Thu ### ### ### ### ### 1,488 ### 66.9 20.0
2007-Jun-13 Wed ### ### ### ### 16,387 9,258 ### ### 20.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri ### ### ### ### ### 73,845 ### 66.0 20.0
2007-Jun-07 Thu ### ### ### ### 188 ### ### ### 20.0
2007-Jun-06 Wed 0.57 0.57 0.57 0.57 ### 46,454 ### 68.1 20.2
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon ### ### ### ### ### 63,279 ### 66.3 20.0
2007-Jun-01 Fri ### ### ### ### 20,379 ### ### 62.7 20.0
2007-May-31 Thu ### ### ### ### 6,558 ### ### ### 20.0
2007-May-30 Wed ### ### ### ### ### 5,649 ### ### 20.0
2007-May-29 Tue ### ### ### ### ### 39,549 ### ### 20.0
2007-May-28 Mon 0.57 0.57 0.57 0.57 ### 2,849 ### ### 20.2
2007-May-25 Fri 0.56 0.57 0.56 0.57 1,214,525 ### 1.8 ### 20.2
2007-May-24 Thu ### ### 0.56 0.56 ### 675,171 -0.9 ### 19.9
2007-May-23 Wed ### ### ### ### ### 737,324 ### 65.3 20.0
2007-May-22 Tue ### ### ### ### 115,750 ### ### 70.0 20.0
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri 0.57 0.57 0.57 0.57 ### ### ### 70.8 20.2
2007-May-17 Thu 0.57 0.57 0.57 0.57 ### 39,045 ### 65.4 20.2
2007-May-16 Wed ### ### ### ### 60,976 34,451 ### ### 20.0
2007-May-15 Tue 0.57 0.57 ### 0.57 ### ### ### 70.4 20.2
2007-May-14 Mon 0.56 ### 0.56 0.56 ### 47,473 ### 68.2 19.9
2007-May-11 Fri ### ### 0.56 0.56 ### 1,971 -0.9 ### 19.9
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0.56 0.56 0.56 0.56 68,243 ### ### 66.6 19.9
2007-May-08 Tue 0.56 0.56 0.56 0.56 28,456 ### ### 71.5 19.9
2007-May-07 Mon ### ### 0.56 ### ### 14,576 ### ### 20.0
2007-May-04 Fri ### ### ### ### ### ### ### ### 20.0
2007-May-03 Thu 0.56 0.56 0.56 0.56 ### 58,988 ### ### 19.9
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue ### ### ### ### 41,350 ### ### ### 20.0
2007-Apr-30 Mon 0.56 0.56 0.56 0.56 ### 840 ### ### 19.9
2007-Apr-27 Fri 0.56 0.56 0.56 0.56 ### ### ### 71.7 19.9
2007-Apr-26 Thu 0.56 0.56 0.56 0.56 ### ### ### 69.8 19.9
2007-Apr-24 Tue 0.555 0.555 0.555 0.555 26,950 14,957 ### 69.8 ###
2007-Apr-23 Mon 0.56 0.56 0.56 0.56 ### ### ### 69.8 19.9
2007-Apr-20 Fri 0.56 0.56 0.56 0.56 ### 45,920 ### ### 19.9
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0.555 0.555 0.555 0.555 ### ### ### 64.9 ###
2007-Apr-17 Tue 0.555 0.555 0.555 0.555 117,940 65,456 ### ### ###
2007-Apr-16 Mon 0.555 0.555 0.555 0.555 ### 16,650 ### 64.9 ###
2007-Apr-13 Fri 0.555 0.555 0.555 0.555 86,970 ### ### ### ###
2007-Apr-12 Thu 0.555 0.555 0.555 0.555 ### 16,650 ### ### ###
2007-Apr-11 Wed 0.555 0.555 0.555 0.555 ### 221,172 ### ### ###
2007-Apr-10 Tue 0.555 0.555 0.555 0.555 ### ### ### ### ###
2007-Apr-05 Thu 0.555 0.555 0.555 0.555 24,488 ### ### ### ###
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue 0.555 0.555 0.55 0.55 ### ### ### 25.3 ###
2007-Apr-02 Mon 0.555 0.555 0.55 0.55 ### 93,925 ### 34.5 ###
2007-Mar-30 Fri 0.555 0.555 0.555 0.555 48,470 ### ### 60.4 ###
2007-Mar-29 Thu 0.555 0.555 0.555 0.555 ### ### ### 62.7 ###
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 0.55 0.55 0.55 0.55 ### 41,250 ### ### ###
2007-Mar-26 Mon 0.555 0.555 0.55 0.55 ### 11,385 ### ### ###
2007-Mar-23 Fri 0.555 0.555 0.555 0.555 ### ### ### ### ###
2007-Mar-22 Thu 0.555 0.555 0.555 0.555 ### ### ### ### ###
2007-Mar-21 Wed 0.555 0.56 0.555 0.555 ### 26,481 ### ### ###
2007-Mar-20 Tue 0.56 0.56 0.555 0.555 ### 25,979 ### 30.0 ###
2007-Mar-19 Mon 0.555 0.555 0.555 0.555 9,580 ### ### 68.1 ###
2007-Mar-16 Fri 0.56 0.56 0.56 0.56 ### 3,920 ### 67.8 19.9
2007-Mar-15 Thu 0.555 0.555 0.55 0.55 ### 41,751 ### ### ###
2007-Mar-14 Wed 0.55 0.555 0.55 0.555 ### ### ### 79.6 ###
2007-Mar-13 Tue 0.555 0.56 0.555 0.555 ### ### ### ### ###
2007-Mar-12 Mon 0.56 0.57 0.54 0.55 1,691,370 ### -1.8 16.6 ###
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 0.45 0.48 0.45 0.48 ### ### ### ### ###
2007-Mar-06 Tue 0.425 0.425 0.42 0.42 74,988 31,682 -1.2 17.9 ###
2007-Mar-05 Mon 0.445 0.445 0.44 0.44 ### ### -1.1 ### 15.6
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0.425 0.425 0.425 0.425 ### 6,375 ### ### ###
2007-Feb-28 Wed 0.41 0.45 0.41 ### ### ### 1.2 ### ###
2007-Feb-27 Tue 0.46 0.46 0.44 0.44 44,443 ### -4.3 ### 15.6
2007-Feb-26 Mon 0.44 0.455 0.44 0.455 85,550 38,283 ### ### 16.1
2007-Feb-23 Fri ### 0.44 0.4 0.44 ### ### 8.6 97.6 15.6
2007-Feb-22 Thu 0.43 0.44 0.43 0.44 ### 21,750 2.3 83.9 15.6
2007-Feb-21 Wed 0.44 0.44 0.44 0.44 5,147 ### ### 72.5 15.6
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0.46 0.46 0.44 0.44 ### 91,485 -4.3 8.0 15.6
2007-Feb-16 Fri 0.425 0.44 0.425 0.44 ### 137,146 3.5 89.9 15.6
2007-Feb-15 Thu 0.41 0.41 ### ### ### ### -4.9 ### ###
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue ### 0.42 ### 0.42 ### ### ### ### ###
2007-Feb-12 Mon 0.41 ### 0.41 ### ### ### 1.2 ### ###
2007-Feb-09 Fri 0.41 0.41 0.41 0.41 ### 820 ### ### ###
2007-Feb-08 Thu ### ### ### ### ### 3,629 ### 66.4 ###
2007-Feb-07 Wed ### 0.42 ### 0.42 ### ### 10.5 ### ###
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0.41 0.41 0.41 0.41 31,450 ### ### 72.1 ###
2007-Feb-02 Fri 0.42 0.42 0.42 0.42 ### ### ### 65.7 ###
2007-Feb-01 Thu 0.385 0.42 0.385 0.42 ### 185,150 ### ### ###
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon ### ### ### ### ### 48,143 ### 93.1 13.5
2007-Jan-25 Thu 0.375 0.375 ### ### 19,382 7,171 ### 13.9 ###
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue ### ### ### ### 77,950 28,841 ### 6.0 ###
2007-Jan-22 Mon ### ### ### ### 257 ### ### ### ###
2007-Jan-19 Fri ### ### ### ### ### ### ### 63.9 13.5
2007-Jan-18 Thu ### ### ### ### 60,350 ### ### 68.4 ###
2007-Jan-17 Wed 0.385 0.385 ### ### 90,688 ### ### 25.3 13.5
2007-Jan-16 Tue 0.345 0.345 0.345 0.345 ### 10,350 ### 61.9 ###
2007-Jan-15 Mon ### ### 0.345 0.345 ### ### ### 6.3 ###
2007-Jan-12 Fri ### ### ### ### ### 50,580 ### ### ###
2007-Jan-11 Thu ### ### ### ### ### 740 ### ### ###
2007-Jan-10 Wed 0 0 0 0 0 0.0
     Prev Section Enhanced    Basic Format Daily Prices for CHL    Bottom Next Section
Basic Prices for CHL
     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 2020-11-27 13:30:58 thru 2020-11-27 13:30:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000