Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-27 02:44:07 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for CHC .. Friday 26th April 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CHC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2024-Apr-26 Fri ### 11.78 11.41 11.53 ### ### ###
2024-Apr-24 Wed 12.24 12.27 11.77 11.8 ### ### 0.8
2024-Apr-23 Tue ### 12.25 ### ### ### ### 0.0
2024-Apr-22 Mon ### ### 11.825 ### 763,286 4,512,928 ### ### 0.0
2024-Apr-19 Fri 11.85 ### 11.58 11.82 43.8 43.8 0.8
2024-Apr-18 Thu ### ### ### ### 88.8 88.8 0.0
2024-Apr-17 Wed 11.7 ### 11.52 11.74 ### ### 0.8
2024-Apr-16 Tue ### ### 11.175 11.76 23.0 23.0 0.8
2024-Apr-15 Mon 12.42 12.5 ### 12.42 537,173 ### ### ### 0.9
2024-Apr-12 Fri ### 12.7 12.51 12.51 ### ### ###
2024-Apr-11 Thu ### ### ### ### 91.3 91.3 0.0
2024-Apr-10 Wed 12.83 12.87 12.55 12.78 31.0 31.0 0.9
2024-Apr-09 Tue 13.25 ### 12.89 12.89 601,024 ### ### ### ###
2024-Apr-08 Mon 13.2 13.41 ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 71.0 71.0 0.0
2024-Apr-04 Thu ### 13.22 ### ### 69.0 69.0 0.0
2024-Apr-03 Wed 13.44 13.5 12.8 ### 2,264,752 29,781,488 15.5 15.5 0.0
2024-Apr-02 Tue ### 13.76 13.58 ### 66.7 66.7 0.0
2024-Mar-28 Thu ### 13.825 13.57 13.75 66.7 66.7 1.0
2024-Mar-27 Wed 13.51 ### 13.43 13.48 874,483 5,872,153 ### ### 1.0
2024-Mar-26 Tue 13.5 ### 13.43 13.58 75.9 75.9 ###
2024-Mar-25 Mon 13.7 ### ### ### 1,271,370 0 35.6 35.6 0.0
2024-Mar-22 Fri 13.5 ### 13.41 13.56 1,406,527 ### ### ### 1.0
2024-Mar-21 Thu ### 13.655 13.42 13.56 ### ### 1.0
2024-Mar-20 Wed 13.27 13.45 13.23 ### 1,338,849 17,860,245 77.6 77.6 0.0
2024-Mar-19 Tue 13.2 ### ### 13.25 70.4 70.4 ###
2024-Mar-18 Mon ### ### ### 13.2 1,069,750 0 ### ### 0.9
2024-Mar-15 Fri ### 13.585 ### 13.46 86.6 86.6 ###
2024-Mar-14 Thu ### ### ### 13.29 1,485,221 0 82.0 82.0 ###
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue 12.88 ### 12.78 ### 969,720 ### 73.2 73.2 0.0
2024-Mar-11 Mon ### ### 12.81 12.85 32.3 32.3 0.9
2024-Mar-08 Fri 12.72 ### 12.7 ### 83.8 83.8 0.0
2024-Mar-07 Thu 12.82 ### 12.47 ### 23.3 23.3 0.0
2024-Mar-06 Wed ### 12.84 12.53 ### 1,009,028 12,799,520 28.7 28.7 0.0
2024-Mar-05 Tue 12.57 12.82 12.5 12.72 79.4 79.4 0.9
2024-Mar-04 Mon 12.73 12.89 ### 12.85 ### ### 0.9
2024-Mar-01 Fri 12.5 12.78 12.42 ### 1,432,854 ### ### ### 0.0
2024-Feb-29 Thu ### 12.58 11.88 12.52 2,920,548 ### ### ### 0.9
2024-Feb-28 Wed ### 12.26 ### 12.23 72.9 72.9 ###
2024-Feb-27 Tue ### ### 11.72 ### ### ### 0.0
2024-Feb-26 Mon ### ### 11.87 ### ### ### 0.0
2024-Feb-23 Fri ### ### 11.85 ### 31.6 31.6 0.0
2024-Feb-22 Thu ### ### 11.56 ### 71.7 71.7 0.0
2024-Feb-21 Wed ### 12.25 11.74 ### 2,066,928 ### ### ### 0.0
2024-Feb-20 Tue ### ### 11.85 ### 77.0 77.0 0.0
2024-Feb-19 Mon 12.42 12.46 ### ### 1,180,947 ### ### ### 0.0
2024-Feb-16 Fri 12.5 12.58 ### 12.42 ### ### 0.9
2024-Feb-15 Thu ### ### 11.88 ### 89.3 89.3 0.0
2024-Feb-14 Wed ### 11.89 ### 11.77 ### ### ###
2024-Feb-13 Tue 12.25 12.51 ### ### ### ### 0.0
2024-Feb-12 Mon 12.2 ### ### 12.21 839,079 0 74.0 74.0 0.9
2024-Feb-09 Fri ### 12.285 11.88 ### 83.6 83.6 0.0
2024-Feb-08 Thu ### ### 11.855 ### 1,005,643 5,960,948 ### ### 0.0
2024-Feb-07 Wed 11.8 ### 11.8 11.89 1,077,459 ### ### ### ###
2024-Feb-06 Tue 11.45 ### ### ### 1,885,551 0 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 1,909,073 0 ### ### 0.0
2024-Feb-02 Fri ### 12.275 ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 11.78 11.89 41.7 41.7 ###
2024-Jan-31 Wed ### ### ### ### 68.2 68.2 0.0
2024-Jan-30 Tue 11.77 ### ### ### 80.1 80.1 0.0
2024-Jan-29 Mon 11.45 ### 11.45 11.59 ### ### 0.8
2024-Jan-25 Thu 11.4 11.52 ### ### 926,982 ### ### ### 0.0
2024-Jan-24 Wed 11.57 11.74 ### 11.53 1,451,482 ### 31.1 31.1 ###
2024-Jan-23 Tue ### 11.56 11.22 11.56 1,165,024 13,269,623 87.0 87.0 0.8
2024-Jan-22 Mon 11.26 ### 11.2 ### 1,579,129 8,843,122 76.7 76.7 0.0
2024-Jan-19 Fri ### 11.44 ### ### 1,592,442 ### ### ### 0.0
2024-Jan-18 Thu 11.28 11.41 ### ### 1,814,923 ### ### ### 0.0
2024-Jan-17 Wed 11.74 11.75 11.45 11.52 1,590,827 ### ### ### 0.8
2024-Jan-16 Tue 11.73 ### 11.73 11.85 83.4 83.4 ###
2024-Jan-15 Mon 11.76 11.76 ### ### 409,657 2,408,783 27.5 27.5 0.0
2024-Jan-12 Fri ### 11.85 ### 11.72 ### ### 0.8
2024-Jan-11 Thu ### 11.75 11.55 11.72 ### ### 0.8
2024-Jan-10 Wed ### 11.57 11.28 11.55 ### ### 0.8
2024-Jan-09 Tue 11.55 11.55 ### ### 23.4 23.4 0.0
2024-Jan-08 Mon 11.28 11.41 ### ### 82.0 82.0 0.0
2024-Jan-05 Fri ### 11.54 11.325 ### 1,360,254 ### ### ### 0.0
2024-Jan-04 Thu 11.51 11.54 ### 11.41 ### ### ###
2024-Jan-03 Wed 11.86 ### 11.53 11.53 ### ### ###
2024-Jan-02 Tue ### ### ### 11.81 722,842 0 ### ### ###
2023-Dec-29 Fri ### ### 11.89 ### 71.4 71.4 0.0
2023-Dec-28 Thu ### ### 11.81 ### 62.7 62.7 0.0
2023-Dec-27 Wed ### ### 11.78 ### 921,679 5,428,689 ### ### 0.0
2023-Dec-22 Fri 11.8 11.87 ### 11.78 34.8 34.8 ###
2023-Dec-21 Thu 12.26 ### 11.79 11.79 2,942,259 ### 9.4 9.4 0.8
2023-Dec-20 Wed ### 12.49 12.22 ### 2,343,821 ### 64.0 64.0 0.0
2023-Dec-19 Tue ### ### ### 12.21 2,458,426 0 ### ### 0.9
2023-Dec-18 Mon ### 12.21 ### ### ### ### 0.0
2023-Dec-15 Fri 12.49 ### ### 12.24 ### ### 0.9
2023-Dec-14 Thu 11.8 12.45 11.685 ### 4,415,687 ### ### ### 0.0
2023-Dec-13 Wed ### 11.085 10.925 ### ### ### 0.0
2023-Dec-12 Tue ### ### ### ### 1,658,421 0 70.8 70.8 0.0
2023-Dec-11 Mon ### ### 10.87 ### 77.0 77.0 0.0
2023-Dec-08 Fri ### ### 10.57 ### ### ### 0.0
2023-Dec-07 Thu 10.59 10.7 10.52 ### 2,325,274 24,671,157 75.1 75.1 0.0
2023-Dec-06 Wed ### ### 10.23 ### ### ### 0.0
2023-Dec-05 Tue 10.28 ### ### ### 4,289,975 0 ### ### 0.0
2023-Dec-04 Mon ### ### 10.27 ### 1,568,176 8,052,583 ### ### 0.0
2023-Dec-01 Fri 10.4 10.4 10.2 10.22 22.5 22.5 0.7
2023-Nov-30 Thu 10.57 10.57 ### 10.4 3,667,758 ### ### ### 0.7
2023-Nov-29 Wed 10.22 10.7 ### ### 78.7 78.7 0.0
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon 10.2 10.29 ### ### 25.6 25.6 0.0
2023-Nov-24 Fri ### ### ### 10.25 ### ### 0.7
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed 10.29 ### ### ### 26.1 26.1 0.0
2023-Nov-21 Tue 10.53 10.53 10.28 ### 4,365,488 ### 25.3 25.3 0.0
2023-Nov-20 Mon 10.8 10.86 10.43 10.43 16.0 16.0 0.7
2023-Nov-17 Fri ### ### ### 10.7 1,560,286 0 11.9 11.9 0.8
2023-Nov-16 Thu ### ### ### ### 39.9 39.9 0.0
2023-Nov-15 Wed 10.55 ### 10.5 ### 2,050,128 10,763,172 89.5 89.5 0.0
2023-Nov-14 Tue ### ### 9.88 ### ### ### 0.0
2023-Nov-13 Mon ### ### 9.79 9.82 ### ### ###
2023-Nov-10 Fri 9.85 ### 9.81 9.89 72.2 72.2 ###
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 9.89 9.985 9.77 ### 2,253,453 22,258,482 ### ### 0.0
2023-Nov-07 Tue 9.85 9.85 9.57 9.74 23.7 23.7 0.7
2023-Nov-06 Mon 9.82 9.87 ### 9.86 2,382,121 ### ### ### 0.7
2023-Nov-03 Fri ### 9.81 9.54 9.77 1,851,170 ### ### ### 0.7
2023-Nov-02 Thu ### 9.45 ### 9.42 ### ### 0.7
2023-Nov-01 Wed 8.82 ### ### ### 1,329,520 0 ### ### 0.0
2023-Oct-31 Tue 8.7 8.8 ### ### ### ### 0.0
2023-Oct-30 Mon ### 8.78 ### ### 35.9 35.9 0.0
2023-Oct-27 Fri 8.86 8.86 8.73 8.75 ### ### 0.6
2023-Oct-26 Thu ### 8.85 ### 8.73 1,451,789 ### 79.9 79.9 ###
2023-Oct-25 Wed 9 ### 8.85 8.87 1,307,053 ### ### ### ###
2023-Oct-24 Tue ### ### 8.985 ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 83.1 83.1 0.0
2023-Oct-20 Fri ### ### 8.87 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 2,102,527 0 ### ### 0.0
2023-Oct-18 Wed 9.23 9.43 9.185 9.24 1,741,541 ### ### ### ###
2023-Oct-17 Tue 9.47 9.48 ### ### ### ### 0.0
2023-Oct-16 Mon ### 9.43 ### ### 927,042 ### 46.3 46.3 0.0
2023-Oct-13 Fri 9.47 9.47 ### 9.4 1,709,755 8,095,689 30.2 30.2 ###
2023-Oct-12 Thu 9.83 9.84 9.58 ### 17.9 17.9 0.0
2023-Oct-11 Wed 9.7 9.8 ### 9.71 3,442,321 16,867,372 ### ### ###
2023-Oct-10 Tue 9.24 ### 9.225 ### 1,818,221 8,386,544 90.2 90.2 0.0
2023-Oct-09 Mon 9.23 9.28 ### 9.21 674,973 3,131,874 ### ### 0.7
2023-Oct-06 Fri 9.29 ### ### 9.23 32.5 32.5 ###
2023-Oct-05 Thu ### 9.4 ### 9.29 ### ### ###
2023-Oct-04 Wed ### 9.23 ### ### 82.1 82.1 0.0
2023-Oct-03 Tue ### ### 9.2 9.2 ### ### 0.7
2023-Oct-02 Mon 9.47 ### 9.45 9.55 682,746 3,225,974 ### ### 0.7
2023-Sep-29 Fri 9.55 ### 9.485 9.49 ### ### 0.7
2023-Sep-28 Thu 9.47 9.59 ### 9.51 1,391,528 6,672,376 71.5 71.5 ###
2023-Sep-27 Wed ### 9.54 ### 9.51 79.6 79.6 ###
2023-Sep-26 Tue ### ### 9.48 9.51 ### ### ###
2023-Sep-25 Mon 9.56 9.7 9.5 9.7 958,570 9,202,272 80.1 80.1 0.7
2023-Sep-22 Fri 9.43 ### 9.43 ### 81.1 81.1 0.0
2023-Sep-21 Thu ### ### 9.745 9.76 23.0 23.0 0.7


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     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 2024-04-27 14:44:07 thru 2024-04-27 14:44:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000