Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-20 10:31:01 AM 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 Page 13...

     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 17th May 2024
Latest price with VOLUME for CHC .. Friday 17th May 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


<< Previous 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 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

113 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2018-Dec-03 Mon ### ### 7 ### 73.4 73.4 0.0
2018-Nov-30 Fri ### ### ### ### ### ### 0.0
2018-Nov-29 Thu ### ### ### ### ### ### 0.0
2018-Nov-14 Wed ### ### ### ### ### ### 0.0
2018-Nov-13 Tue ### ### ### ### 34.2 34.2 0.0
2018-Nov-12 Mon 7 ### 7 ### 84.1 84.1 0.0
2018-Nov-09 Fri ### ### ### ### ### ### 0.0
2018-Nov-08 Thu ### ### ### ### 533,888 0 78.4 78.4 0.0
2018-Nov-07 Wed 6.74 ### 6.74 6.89 84.9 84.9 0.5
2018-Nov-06 Tue ### 6.77 ### 6.76 ### ### 0.5
2018-Nov-05 Mon 6.73 6.78 6.645 ### 748,845 5,026,622 ### ### 0.0
2018-Nov-02 Fri 6.74 6.83 6.73 6.78 1,246,273 ### 70.6 70.6 0.5
2018-Nov-01 Thu 6.86 ### 6.775 6.79 1,590,449 5,387,645 23.6 23.6 0.5
2018-Oct-31 Wed 6.85 ### 6.845 ### 70.8 70.8 0.0
2018-Oct-30 Tue 6.83 ### 6.83 ### ### ### 0.0
2018-Oct-29 Mon 6.87 ### 6.86 6.87 ### ### ###
2018-Oct-26 Fri 6.88 ### 6.81 6.88 ### ### ###
2018-Oct-25 Thu ### ### ### ### 44.8 44.8 0.0
2018-Oct-24 Wed 7 ### 7 ### 846,748 ### ### ### 0.0
2018-Oct-23 Tue ### ### ### ### 824,244 0 39.9 39.9 0.0
2018-Oct-22 Mon ### ### ### ### 1,085,729 0 83.6 83.6 0.0
2018-Oct-19 Fri ### ### ### ### 82.7 82.7 0.0
2018-Oct-18 Thu 6.89 ### 6.88 ### ### ### 0.0
2018-Oct-17 Wed 6.7 6.88 6.7 6.87 923,027 6,267,353 83.4 83.4 ###
2018-Oct-16 Tue 6.76 6.79 6.675 6.7 23.8 23.8 0.5
2018-Oct-15 Mon 6.71 6.84 6.71 6.74 1,037,070 7,026,149 79.7 79.7 ###
2018-Oct-12 Fri 6.82 6.89 6.79 6.84 1,701,847 ### ### ### 0.5
2018-Oct-11 Thu ### ### 6.88 6.88 ### ### ###
2018-Oct-10 Wed ### ### ### ### 35.3 35.3 0.0
2018-Oct-09 Tue ### ### 6.87 ### 41.5 41.5 0.0
2018-Oct-08 Mon ### ### ### ### 1,025,828 0 ### ### 0.0
2018-Oct-05 Fri ### ### ### ### 1,367,981 0 29.4 29.4 0.0
2018-Oct-04 Thu ### ### ### ### 804,081 0 ### ### 0.0
2018-Oct-03 Wed ### ### ### ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 33.5 33.5 0.0
2018-Oct-01 Mon ### ### ### ### 690,679 0 ### ### 0.0
2018-Sep-28 Fri 7.22 7.24 ### ### 1,068,775 ### ### ### 0.0
2018-Sep-27 Thu 7.21 7.24 ### 7.21 788,844 ### ### ### ###
2018-Sep-26 Wed 7.2 7.22 ### 7.21 1,151,156 4,155,673 73.5 73.5 ###
2018-Sep-25 Tue ### 7.2 ### ### 1,190,529 ### 78.2 78.2 0.0
2018-Sep-24 Mon ### ### ### ### 72.5 72.5 0.0
2018-Sep-21 Fri ### ### ### ### 2,376,275 0 ### ### 0.0
2018-Sep-20 Thu ### ### ### ### 30.8 30.8 0.0
2018-Sep-19 Wed 7.25 7.26 ### ### 1,475,849 ### ### ### 0.0
2018-Sep-18 Tue ### 7.29 ### 7.27 607,141 2,213,028 ### ### ###
2018-Sep-17 Mon ### 7.27 ### 7.23 ### ### ###
2018-Sep-14 Fri ### 7.2 ### ### 935,024 3,366,086 ### ### 0.0
2018-Sep-13 Thu ### 7.22 7.155 ### ### ### 0.0
2018-Sep-12 Wed ### ### ### ### 615,640 0 ### ### 0.0
2018-Sep-11 Tue ### 7.23 ### ### 2,020,573 7,304,371 ### ### 0.0
2018-Sep-10 Mon ### ### ### ### 1,688,471 0 ### ### 0.0
2018-Sep-07 Fri ### ### ### ### 815,959 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 79.7 79.7 0.0
2018-Sep-05 Wed 7.23 7.24 ### ### 730,543 ### 37.8 37.8 0.0
2018-Sep-04 Tue ### 7.26 ### 7.21 1,124,159 ### ### ### ###
2018-Sep-03 Mon ### 7.225 ### ### 969,647 3,502,849 ### ### 0.0
2018-Aug-31 Fri ### ### ### ### 29.1 29.1 0.0
2018-Aug-30 Thu 7.23 7.23 ### ### 24.2 24.2 0.0
2018-Aug-29 Wed ### 7.185 ### ### 1,253,521 4,503,274 77.9 77.9 0.0
2018-Aug-28 Tue ### ### ### ### ### ### 0.0
2018-Aug-27 Mon 6.87 ### 6.855 ### 80.2 80.2 0.0
2018-Aug-24 Fri 6.83 ### 6.8 6.89 1,588,582 5,401,178 79.8 79.8 0.5
2018-Aug-23 Thu ### ### 6.76 6.78 ### ### 0.5
2018-Aug-22 Wed ### ### ### ### 69.6 69.6 0.0
2018-Aug-21 Tue ### ### ### ### 695,679 0 ### ### 0.0
2018-Aug-20 Mon ### ### 7.075 ### 23.9 23.9 0.0
2018-Aug-17 Fri ### ### ### ### 2,441,074 0 ### ### 0.0
2018-Aug-16 Thu ### ### ### ### 75.5 75.5 0.0
2018-Aug-15 Wed ### ### ### ### 2,052,943 0 87.4 87.4 0.0
2018-Aug-14 Tue 6.88 ### 6.87 ### 1,084,377 ### ### ### 0.0
2018-Aug-13 Mon 6.84 6.87 ### 6.87 953,249 ### 82.0 82.0 ###
2018-Aug-10 Fri ### ### 6.83 6.86 ### ### 0.5
2018-Aug-09 Thu 6.89 ### 6.81 6.89 69.7 69.7 0.5
2018-Aug-08 Wed 6.84 ### 6.82 6.87 911,979 3,109,848 ### ### ###
2018-Aug-07 Tue 6.89 ### 6.86 6.88 ### ### ###
2018-Aug-06 Mon ### ### 6.85 ### ### ### 0.0
2018-Aug-03 Fri 6.76 6.87 6.74 6.81 1,378,642 9,381,658 ### ### ###
2018-Aug-02 Thu ### 6.71 ### 6.71 79.8 79.8 ###
2018-Aug-01 Wed ### 6.75 ### ### ### ### 0.0
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon ### ### ### ### ### ### 0.0
2018-Jul-27 Fri ### ### ### 6.7 1,210,441 0 76.1 76.1 0.5
2018-Jul-26 Thu ### ### 6.5 ### 70.1 70.1 0.0
2018-Jul-25 Wed ### ### 6.53 6.58 24.9 24.9 0.5
2018-Jul-24 Tue ### ### ### ### 27.4 27.4 0.0
2018-Jul-23 Mon ### ### 6.57 ### 42.6 42.6 0.0
2018-Jul-20 Fri 6.57 6.655 6.55 ### 939,520 6,203,180 ### ### 0.0
2018-Jul-19 Thu 6.59 6.59 6.51 6.58 895,481 ### 34.1 34.1 0.5
2018-Jul-18 Wed ### ### 6.57 6.59 672,076 ### ### ### ###
2018-Jul-17 Tue ### ### ### 6.58 36.4 36.4 0.5
2018-Jul-16 Mon 6.7 6.7 ### ### 26.9 26.9 0.0
2018-Jul-13 Fri ### ### ### ### ### ### 0.0
2018-Jul-12 Thu 6.54 ### 6.54 ### 84.3 84.3 0.0
2018-Jul-11 Wed ### ### 6.54 6.54 ### ### 0.5
2018-Jul-10 Tue 6.7 6.7 ### ### ### ### 0.0
2018-Jul-09 Mon ### 6.73 ### ### 853,483 2,871,970 ### ### 0.0
2018-Jul-06 Fri ### 6.745 ### ### 1,139,077 ### ### ### 0.0
2018-Jul-05 Thu ### ### 6.575 ### ### ### 0.0
2018-Jul-04 Wed ### ### 6.57 6.59 ### ### ###
2018-Jul-03 Tue ### ### 6.56 6.59 34.0 34.0 ###
2018-Jul-02 Mon 6.53 ### 6.51 6.59 80.2 80.2 ###
2018-Jun-29 Fri ### ### 6.47 6.52 ### ### 0.5
2018-Jun-28 Thu 6.43 ### 6.41 6.55 ### ### 0.5
2018-Jun-27 Wed ### ### 6.56 6.59 ### ### ###
2018-Jun-26 Tue 6.53 ### 6.52 ### 84.2 84.2 0.0
2018-Jun-25 Mon 6.59 ### 6.54 6.56 668,244 2,185,157 ### ### 0.5
2018-Jun-22 Fri ### ### 6.545 ### 718,988 2,352,888 36.5 36.5 0.0
2018-Jun-21 Thu ### ### 6.56 ### 2,000,384 6,561,259 ### ### 0.0
2018-Jun-20 Wed 6.56 6.59 6.52 6.54 1,633,626 ### ### ### 0.5
2018-Jun-19 Tue 6.53 6.55 6.44 6.5 1,087,186 7,061,273 ### ### 0.5
2018-Jun-18 Mon 6.47 6.53 6.44 6.5 78.9 78.9 0.5
2018-Jun-15 Fri 6.44 6.48 6.41 6.44 1,821,087 ### ### ### 0.5
2018-Jun-14 Thu ### 6.4 ### ### 67.5 67.5 0.0


<< Previous 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 31 32 33 34 35 36 37 38 39 40 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 2024-05-20 10:31:01 thru 2024-05-20 10:31:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000