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

Currently Thu 24-May-09 01:19:14 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 19...

     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 .. Wednesday 8th May 2024
Latest price with VOLUME for CHC .. Tuesday 7th 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 Next >>


End of day Prices (full format),

150 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2013-Jun-11 Tue 3.79 3.84 3.73 3.79 72.5 72.5 ###
2013-Jun-07 Fri 3.78 3.87 3.78 3.81 78.1 78.1 0.3
2013-Jun-06 Thu 3.81 3.87 ### 3.83 ### ### ###
2013-Jun-05 Wed ### ### 3.81 3.85 612,979 1,167,724 ### ### 0.3
2013-Jun-04 Tue 4 ### 3.89 ### 409,976 ### 26.6 26.6 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri 4 ### 4 ### 889,958 ### 85.6 85.6 0.0
2013-May-30 Thu ### 4.2 ### ### 14.6 14.6 0.0
2013-May-29 Wed ### ### ### ### 1,236,685 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### 548,353 0 ### ### 0.0
2013-May-27 Mon ### ### ### ### 649,480 0 86.4 86.4 0.0
2013-May-24 Fri 4.29 ### ### ### ### ### 0.0
2013-May-23 Thu ### ### ### ### 1,405,076 0 40.2 40.2 0.0
2013-May-22 Wed ### ### ### ### 1,942,987 0 8.8 8.8 0.0
2013-May-21 Tue 4.5 4.58 4.43 4.57 ### ### ###
2013-May-20 Mon 4.59 4.59 4.52 4.54 688,723 ### 29.4 29.4 0.3
2013-May-17 Fri 4.5 4.57 4.42 4.53 1,460,141 ### 76.5 76.5 ###
2013-May-16 Thu 4.56 4.59 4.47 4.48 476,778 ### 27.5 27.5 ###
2013-May-15 Wed 4.57 4.57 4.46 4.49 25.2 25.2 ###
2013-May-14 Tue 4.53 4.58 4.48 4.52 1,159,659 5,253,255 31.2 31.2 0.3
2013-May-13 Mon ### ### 4.55 4.55 25.8 25.8 0.3
2013-May-10 Fri 4.54 ### 4.52 ### 1,956,624 4,421,970 ### ### 0.0
2013-May-09 Thu ### ### 4.57 ### 22.8 22.8 0.0
2013-May-08 Wed 4.54 ### 4.53 ### 550,945 ### ### ### 0.0
2013-May-07 Tue 4.56 ### 4.5 4.52 24.5 24.5 0.3
2013-May-06 Mon 4.51 4.57 4.5 4.56 ### ### 0.3
2013-May-03 Fri ### 4.51 ### 4.44 1,677,424 ### ### ### 0.3
2013-May-02 Thu 4.26 ### ### ### 88.7 88.7 0.0
2013-May-01 Wed ### ### 4.26 ### 375,488 799,789 24.4 24.4 0.0
2013-Apr-30 Tue ### ### ### 4.26 838,043 0 86.6 86.6 0.3
2013-Apr-29 Mon ### 4.25 ### ### 402,027 ### 31.4 31.4 0.0
2013-Apr-26 Fri ### 4.26 ### ### ### ### 0.0
2013-Apr-24 Wed 4.23 ### 4.22 4.25 468,743 989,047 67.1 67.1 ###
2013-Apr-23 Tue ### ### ### ### 696,140 0 87.2 87.2 0.0
2013-Apr-22 Mon ### ### ### ### 17.3 17.3 0.0
2013-Apr-19 Fri ### 4.2 ### ### 17.8 17.8 0.0
2013-Apr-18 Thu 4.21 4.29 ### ### ### ### 0.0
2013-Apr-17 Wed ### 4.23 ### 4.21 ### ### ###
2013-Apr-16 Tue ### ### ### ### 90.2 90.2 0.0
2013-Apr-15 Mon ### ### ### ### 40.9 40.9 0.0
2013-Apr-12 Fri ### ### ### ### 79.8 79.8 0.0
2013-Apr-11 Thu ### 4 ### ### 998,658 ### 76.3 76.3 0.0
2013-Apr-10 Wed 3.87 ### 3.85 ### 707,584 ### 81.3 81.3 0.0
2013-Apr-09 Tue 3.85 3.89 3.82 3.87 529,286 ### ### ### ###
2013-Apr-08 Mon 3.85 ### 3.82 3.87 75.9 75.9 ###
2013-Apr-05 Fri 3.85 ### 3.82 3.88 ### ### 0.3
2013-Apr-04 Thu 3.82 ### 3.82 3.88 89.8 89.8 0.3
2013-Apr-03 Wed ### ### ### ### 693,128 0 ### ### 0.0
2013-Apr-02 Tue 3.82 ### 3.82 ### 775,582 ### ### ### 0.0
2013-Mar-28 Thu ### ### 3.83 3.83 360,878 691,081 18.3 18.3 ###
2013-Mar-27 Wed 3.8 ### 3.8 ### 349,281 ### 90.0 90.0 0.0
2013-Mar-26 Tue 3.83 3.86 3.78 3.79 ### ### ###
2013-Mar-25 Mon ### ### 3.88 3.89 483,353 ### ### ### 0.3
2013-Mar-22 Fri 3.87 ### 3.87 ### 83.1 83.1 0.0
2013-Mar-21 Thu ### ### 3.86 ### 1,055,458 ### ### ### 0.0
2013-Mar-20 Wed 3.84 ### 3.84 ### 87.8 87.8 0.0
2013-Mar-19 Tue ### ### 3.86 ### 634,945 1,225,443 ### ### 0.0
2013-Mar-18 Mon ### ### 3.77 3.79 614,349 1,158,047 ### ### ###
2013-Mar-15 Fri 3.88 ### 3.85 ### 70.8 70.8 0.0
2013-Mar-14 Thu ### ### 3.83 3.83 534,584 1,023,728 ### ### ###
2013-Mar-13 Wed ### ### 3.89 ### 611,121 ### 20.7 20.7 0.0
2013-Mar-12 Tue ### ### ### ### 985,623 0 ### ### 0.0
2013-Mar-11 Mon 3.86 ### 3.86 ### 80.7 80.7 0.0
2013-Mar-08 Fri ### ### 3.89 ### 832,477 ### 23.3 23.3 0.0
2013-Mar-07 Thu ### ### 3.875 ### 671,853 ### 74.3 74.3 0.0
2013-Mar-06 Wed 3.83 ### 3.79 ### ### ### 0.0
2013-Mar-05 Tue 3.8 ### 3.79 3.84 922,144 ### 81.3 81.3 0.3
2013-Mar-04 Mon 3.76 3.79 3.73 3.73 262,872 ### 37.7 37.7 ###
2013-Mar-01 Fri 3.75 3.78 3.71 3.75 ### ### 0.3
2013-Feb-28 Thu 3.75 3.79 ### 3.76 67.8 67.8 0.3
2013-Feb-27 Wed ### 3.72 ### 3.7 638,655 ### 85.8 85.8 0.3
2013-Feb-26 Tue 3.59 ### 3.56 3.58 511,452 910,384 30.3 30.3 0.3
2013-Feb-25 Mon ### ### 3.58 3.58 602,944 ### ### ### 0.3
2013-Feb-22 Fri ### 3.71 ### ### ### ### 0.0
2013-Feb-21 Thu ### ### 3.59 3.59 35.4 35.4 ###
2013-Feb-20 Wed ### 3.72 3.58 ### 567,971 ### 87.6 87.6 0.0
2013-Feb-19 Tue 3.55 ### 3.54 ### 394,858 ### 85.2 85.2 0.0
2013-Feb-18 Mon ### ### 3.55 3.58 469,880 ### ### ### 0.3
2013-Feb-15 Fri 3.55 3.59 3.53 3.57 409,527 ### ### ### 0.3
2013-Feb-14 Thu 3.59 ### 3.58 3.59 ### ### ###
2013-Feb-13 Wed 3.52 ### 3.52 ### 85.5 85.5 0.0
2013-Feb-12 Tue ### ### 3.51 3.52 ### ### ###
2013-Feb-11 Mon 3.7 3.7 3.57 3.57 490,241 1,782,026 ### ### 0.3
2013-Feb-08 Fri 3.58 3.71 3.57 3.7 ### ### 0.3
2013-Feb-07 Thu 3.5 3.56 3.5 3.55 546,256 1,928,283 ### ### ###
2013-Feb-06 Wed 3.49 3.55 3.49 3.54 454,825 1,600,984 ### ### 0.3
2013-Feb-05 Tue 3.52 3.55 3.45 3.49 27.2 27.2 ###
2013-Feb-04 Mon 3.49 ### 3.47 3.55 87.5 87.5 ###
2013-Feb-01 Fri 3.43 3.49 3.4 3.47 ### ### 0.2
2013-Jan-31 Thu 3.4 3.45 3.385 3.4 72.1 72.1 0.2
2013-Jan-30 Wed 3.44 3.45 ### 3.4 ### ### 0.2
2013-Jan-29 Tue 3.42 3.48 3.41 3.43 ### ### 0.2
2013-Jan-25 Fri ### 3.4 3.28 ### 1,030,242 ### ### ### 0.0
2013-Jan-24 Thu 3.27 ### 3.24 3.25 334,720 542,246 ### ### 0.2
2013-Jan-23 Wed ### ### 3.25 3.27 25.2 25.2 ###
2013-Jan-22 Tue ### ### 3.25 3.26 737,225 ### 25.4 25.4 0.2
2013-Jan-21 Mon 3.26 3.29 3.26 3.28 ### ### 0.2
2013-Jan-18 Fri ### ### 3.27 3.28 24.5 24.5 0.2
2013-Jan-17 Thu ### ### 3.26 3.27 821,587 1,339,186 ### ### ###
2013-Jan-16 Wed 3.21 ### 3.21 ### 856,879 ### 87.7 87.7 0.0
2013-Jan-15 Tue 3.23 3.27 3.22 3.22 30.8 30.8 0.2
2013-Jan-14 Mon 3.25 3.28 3.24 3.24 ### ### ###
2013-Jan-11 Fri 3.24 3.27 3.23 3.24 1,094,875 3,558,343 ### ### ###
2013-Jan-10 Thu 3.27 ### ### 3.24 21.4 21.4 ###
2013-Jan-09 Wed ### ### 3.2 3.26 898,826 1,438,121 13.3 13.3 0.2
2013-Jan-08 Tue ### 3.42 3.25 3.27 2,364,385 7,885,223 ### ### ###
2013-Jan-07 Mon ### ### ### ### 1,162,888 0 ### ### 0.0
2013-Jan-04 Fri 3.26 ### 3.26 ### 89.6 89.6 0.0
2013-Jan-03 Thu 3.26 ### 3.23 ### 538,124 869,070 78.1 78.1 0.0
2013-Jan-02 Wed 3.25 ### 3.25 3.27 65.1 65.1 ###
2012-Dec-31 Mon ### ### 3.25 3.27 295,786 480,652 ### ### ###
2012-Dec-28 Fri ### ### 3.29 ### 193,129 ### ### ### 0.0
2012-Dec-27 Thu 3.27 ### 3.25 3.29 ### ### ###
2012-Dec-24 Mon 3.24 3.27 ### 3.27 80.7 80.7 ###
2012-Dec-21 Fri ### ### 3.25 3.27 600,975 976,584 ### ### ###
2012-Dec-20 Thu ### 3.41 ### ### 1,833,180 3,125,571 70.2 70.2 0.0
2012-Dec-19 Wed ### ### ### ### 516,559 0 72.1 72.1 0.0
2012-Dec-18 Tue 3.42 3.43 ### ### 1,108,429 1,900,955 12.7 12.7 0.0
2012-Dec-17 Mon ### ### 3.325 ### ### ### 0.0
2012-Dec-14 Fri 3.28 ### 3.27 ### 962,540 1,573,752 ### ### 0.0
2012-Dec-13 Thu 3.29 ### 3.24 3.28 ### ### 0.2
2012-Dec-12 Wed 3.27 ### 3.23 3.27 1,245,385 ### 70.6 70.6 ###
2012-Dec-11 Tue 3.25 3.26 3.22 3.22 21.2 21.2 0.2
2012-Dec-10 Mon 3.29 ### 3.22 3.22 1,396,440 ### ### ### 0.2
2012-Dec-07 Fri 3.26 ### 3.23 3.25 ### ### 0.2
2012-Dec-06 Thu 3.22 ### 3.22 3.22 1,013,086 ### ### ### 0.2
2012-Dec-05 Wed 3.22 3.27 3.21 3.24 924,740 2,996,157 ### ### ###
2012-Dec-04 Tue ### 3.22 ### 3.2 998,982 ### 87.9 87.9 0.2
2012-Dec-03 Mon ### ### ### ### 456,878 0 23.2 23.2 0.0
2012-Nov-30 Fri ### ### ### ### 1,179,957 0 64.7 64.7 0.0
2012-Nov-29 Thu ### ### ### ### 24.5 24.5 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 1,157,855 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 570,086 0 ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 22.6 22.6 0.0
2012-Nov-22 Thu ### ### ### ### 2,869,281 0 16.6 16.6 0.0
2012-Nov-21 Wed ### ### ### ### 22.4 22.4 0.0
2012-Nov-20 Tue ### ### ### ### 445,674 0 ### ### 0.0
2012-Nov-19 Mon ### 3.2 ### ### 789,653 1,263,444 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 77.5 77.5 0.0
2012-Nov-15 Thu ### ### ### ### 1,456,643 0 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 89.4 89.4 0.0
2012-Nov-13 Tue ### ### ### ### 33.4 33.4 0.0
2012-Nov-12 Mon ### ### ### ### 20.1 20.1 0.0
2012-Nov-09 Fri ### ### ### ### 2,613,583 0 22.6 22.6 0.0
2012-Nov-08 Thu ### ### ### ### 821,556 0 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 1,321,846 0 85.5 85.5 0.0
2012-Nov-05 Mon ### ### ### ### 31.3 31.3 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 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 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 2024-05-09 01:19:14 thru 2024-05-09 01:19:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000