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 Thu 24-May-09 01:49:54 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 21...

     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
2012-Mar-29 Thu 2.26 2.26 ### 2.22 1,834,144 2,072,582 19.3 19.3 0.2
2012-Mar-28 Wed 2.25 2.26 2.23 2.26 177,027 397,425 68.3 68.3 ###
2012-Mar-27 Tue 2.2 2.21 2.185 2.21 304,646 669,459 73.1 73.1 0.2
2012-Mar-26 Mon ### 2.2 ### ### 78.5 78.5 0.0
2012-Mar-23 Fri ### 2.2 ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### 2.22 ### ### 73.5 73.5 0.0
2012-Mar-21 Wed 2.25 2.25 ### ### 10.4 10.4 0.0
2012-Mar-20 Tue 2.23 2.24 2.2 2.2 413,585 918,158 ### ### 0.2
2012-Mar-19 Mon 2.28 2.28 2.21 2.28 331,728 744,729 ### ### 0.2
2012-Mar-16 Fri ### ### 2.22 2.24 9.7 9.7 ###
2012-Mar-15 Thu ### ### 2.26 ### ### ### 0.0
2012-Mar-14 Wed 2.24 2.28 ### 2.27 866,248 987,522 ### ### 0.2
2012-Mar-13 Tue ### 2.24 ### 2.22 ### ### 0.2
2012-Mar-12 Mon ### ### ### ### 76.8 76.8 0.0
2012-Mar-09 Fri ### ### 2.155 ### 980,683 1,056,685 71.5 71.5 0.0
2012-Mar-08 Thu ### ### ### ### 79.8 79.8 0.0
2012-Mar-07 Wed ### ### ### ### 912,384 0 78.6 78.6 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 106,584 0 79.6 79.6 0.0
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 997,875 0 82.5 82.5 0.0
2012-Feb-28 Tue ### ### ### ### 651,056 0 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### 338,920 0 32.4 32.4 0.0
2012-Feb-24 Fri ### ### ### ### 341,726 0 ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 604,444 0 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 950,377 0 ### ### 0.0
2012-Feb-21 Tue ### 2.085 ### ### 669,726 698,189 80.6 80.6 0.0
2012-Feb-20 Mon ### ### ### ### 403,351 0 74.3 74.3 0.0
2012-Feb-17 Fri ### ### 2 ### 546,077 546,077 19.1 19.1 0.0
2012-Feb-16 Thu ### ### 2 ### 80.6 80.6 0.0
2012-Feb-15 Wed ### ### ### ### 213,348 0 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 83.0 83.0 0.0
2012-Feb-13 Mon ### ### ### ### 337,640 0 11.5 11.5 0.0
2012-Feb-10 Fri ### ### ### ### 958,846 0 ### ### 0.0
2012-Feb-09 Thu ### ### ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### ### ### 2,012,258 0 17.2 17.2 0.0
2012-Feb-07 Tue ### ### ### ### 631,552 0 ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 335,379 0 23.9 23.9 0.0
2012-Feb-03 Fri ### ### ### ### 238,378 0 77.8 77.8 0.0
2012-Feb-02 Thu ### ### ### ### 866,586 0 ### ### 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 86.8 86.8 0.0
2012-Jan-27 Fri ### ### ### ### 66.5 66.5 0.0
2012-Jan-25 Wed ### ### ### ### 25.6 25.6 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 754,774 0 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 29.2 29.2 0.0
2012-Jan-18 Wed ### ### ### ### 26.7 26.7 0.0
2012-Jan-17 Tue ### ### ### ### 247,287 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 441,325 0 ### ### 0.0
2012-Jan-13 Fri ### ### ### ### ### ### 0.0
2012-Jan-12 Thu ### ### ### ### 79.8 79.8 0.0
2012-Jan-11 Wed ### ### ### ### 586,677 0 84.5 84.5 0.0
2012-Jan-10 Tue ### ### 2 ### 70.2 70.2 0.0
2012-Jan-09 Mon ### ### 2 ### 10.6 10.6 0.0
2012-Jan-06 Fri ### ### ### ### 82.2 82.2 0.0
2012-Jan-05 Thu 2 ### 2 ### ### ### 0.0
2012-Jan-04 Wed ### ### ### ### 91.5 91.5 0.0
2012-Jan-03 Tue 1.975 1.975 1.945 ### 20.7 20.7 0.0
2011-Dec-30 Fri ### ### ### ### 292,152 0 ### ### 0.0
2011-Dec-29 Thu 1.985 ### ### ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 655,926 0 80.0 80.0 0.0
2011-Dec-21 Wed ### 2.27 ### ### 1,004,880 ### 26.7 26.7 0.0
2011-Dec-20 Tue ### ### ### ### 87.9 87.9 0.0
2011-Dec-19 Mon ### ### ### ### 95.7 95.7 0.0
2011-Dec-16 Fri ### ### ### ### 598,940 0 78.5 78.5 0.0
2011-Dec-15 Thu ### ### ### ### 1,113,080 0 85.4 85.4 0.0
2011-Dec-14 Wed ### ### ### 2 16.2 16.2 0.1
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 1,424,675 0 ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 720,443 0 8.9 8.9 0.0
2011-Dec-08 Thu ### ### ### ### 366,373 0 ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 624,171 0 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 299,576 0 ### ### 0.0
2011-Dec-05 Mon ### ### ### ### ### ### 0.0
2011-Dec-02 Fri ### ### ### ### 1,163,081 0 86.2 86.2 0.0
2011-Dec-01 Thu ### ### ### ### 19.8 19.8 0.0
2011-Nov-30 Wed ### ### ### 2 25.2 25.2 0.1
2011-Nov-29 Tue ### ### ### ### 25.4 25.4 0.0
2011-Nov-28 Mon ### ### ### ### 396,253 0 69.5 69.5 0.0
2011-Nov-25 Fri 2 ### ### 2 ### ### 0.1
2011-Nov-24 Thu ### ### ### 2 82.8 82.8 0.1
2011-Nov-23 Wed 1.985 2 ### ### 533,288 533,288 39.0 39.0 0.0
2011-Nov-22 Tue ### ### ### ### 387,780 0 88.5 88.5 0.0
2011-Nov-21 Mon 2 2 ### 1.975 960,626 960,626 26.5 26.5 ###
2011-Nov-18 Fri 1.985 ### ### ### 405,681 0 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 2 ### 1.982 2 678,750 672,641 80.4 80.4 0.1
2011-Nov-15 Tue 2 ### 1.985 ### 1,853,953 1,840,048 ### ### 0.0
2011-Nov-14 Mon ### ### 1.985 2 1,031,077 1,023,343 29.7 29.7 0.1
2011-Nov-11 Fri ### ### ### 2 76.7 76.7 0.1
2011-Nov-10 Thu 1.89 ### 1.885 ### 92.1 92.1 0.0
2011-Nov-09 Wed ### ### 1.89 ### 412,389 ### ### ### 0.0
2011-Nov-08 Tue ### ### 1.86 1.88 ### ### 0.1
2011-Nov-07 Mon ### ### 1.875 ### 412,885 387,079 ### ### 0.0
2011-Nov-04 Fri 1.89 1.925 1.855 ### ### ### 0.0
2011-Nov-03 Thu ### ### 1.79 1.82 832,045 744,680 11.2 11.2 ###
2011-Nov-02 Wed 1.85 ### ### ### ### ### 0.0
2011-Nov-01 Tue ### 1.945 1.88 1.88 ### ### 0.1
2011-Oct-31 Mon ### 1.975 1.885 ### 427,088 824,279 ### ### 0.0
2011-Oct-28 Fri ### 2 1.88 ### 536,721 ### ### ### 0.0
2011-Oct-27 Thu 1.77 ### 1.77 1.925 ### ### 0.1
2011-Oct-26 Wed 1.825 1.86 1.81 1.855 662,971 1,216,551 ### ### 0.1
2011-Oct-25 Tue 1.875 1.88 1.86 1.86 35.0 35.0 0.1
2011-Oct-24 Mon 1.85 ### 1.85 ### ### ### 0.0
2011-Oct-21 Fri 1.86 1.875 1.83 1.84 ### ### ###
2011-Oct-20 Thu 1.785 ### 1.785 1.85 504,987 ### 92.9 92.9 0.1
2011-Oct-19 Wed 1.78 1.8 1.775 1.785 645,679 1,154,151 75.5 75.5 0.1
2011-Oct-18 Tue 1.74 1.77 1.74 1.745 80.8 80.8 0.1
2011-Oct-17 Mon 1.75 ### ### 1.75 ### ### 0.1
2011-Oct-14 Fri ### 1.75 ### 1.745 ### ### 0.1
2011-Oct-13 Thu 1.72 1.73 1.71 ### ### ### 0.0
2011-Oct-12 Wed ### 1.72 ### ### 1,072,080 921,988 28.8 28.8 0.0
2011-Oct-11 Tue 1.75 1.77 1.71 1.71 1,094,086 ### 16.3 16.3 0.1
2011-Oct-10 Mon 1.73 1.75 ### 1.75 ### ### 0.1
2011-Oct-07 Fri 1.78 1.79 ### 1.745 1,578,147 1,412,441 13.7 13.7 0.1
2011-Oct-06 Thu ### 1.785 1.685 1.77 80.4 80.4 ###
2011-Oct-05 Wed ### 1.685 ### 1.685 81.8 81.8 ###
2011-Oct-04 Tue ### 1.725 ### ### 1,030,788 889,054 ### ### 0.0
2011-Oct-03 Mon 1.685 1.685 1.625 ### 495,780 ### ### ### 0.0
2011-Sep-30 Fri 1.71 1.71 1.645 ### 16.3 16.3 0.0
2011-Sep-29 Thu ### ### ### 1.71 ### ### 0.1
2011-Sep-28 Wed 1.71 1.77 1.7 1.725 ### ### ###
2011-Sep-27 Tue 1.725 1.74 ### 1.7 16.7 16.7 ###
2011-Sep-26 Mon 1.75 1.75 ### 1.72 1,347,073 1,178,688 48.2 48.2 0.1
2011-Sep-23 Fri ### 1.745 ### 1.74 924,877 806,955 76.6 76.6 0.1
2011-Sep-22 Thu 1.78 1.79 1.725 1.75 34.1 34.1 0.1
2011-Sep-21 Wed 1.825 1.825 ### 1.8 600,828 548,255 25.1 25.1 0.1
2011-Sep-20 Tue ### 1.82 1.76 ### 360,480 645,259 ### ### 0.0
2011-Sep-19 Mon 1.84 1.86 ### 1.8 474,579 441,358 24.0 24.0 0.1
2011-Sep-16 Fri 1.88 1.89 ### 1.855 629,557 ### ### ### 0.1
2011-Sep-15 Thu 1.89 1.89 1.85 1.85 20.4 20.4 0.1
2011-Sep-14 Wed 1.87 ### ### 1.84 1,081,641 0 39.9 39.9 ###
2011-Sep-13 Tue ### ### 1.87 1.88 1,434,821 1,341,557 28.0 28.0 0.1
2011-Sep-12 Mon 1.88 ### 1.86 1.89 1,171,087 ### 86.6 86.6 ###
2011-Sep-09 Fri ### ### 1.925 ### 514,040 ### 63.1 63.1 0.0
2011-Sep-08 Thu ### 1.975 1.87 ### 2,232,355 ### 88.5 88.5 0.0
2011-Sep-07 Wed 1.885 ### 1.86 1.88 22.4 22.4 0.1
2011-Sep-06 Tue ### ### ### 1.88 1,136,586 0 ### ### 0.1
2011-Sep-05 Mon ### ### 1.85 1.885 ### ### 0.1
2011-Sep-02 Fri ### 1.975 ### 1.925 23.6 23.6 0.1
2011-Sep-01 Thu ### ### 1.975 ### 1,709,047 1,687,683 ### ### 0.0
2011-Aug-31 Wed 1.925 ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### 1.885 ### 2,392,184 ### 22.7 22.7 0.0
2011-Aug-29 Mon 1.78 ### 1.78 1.87 1,292,672 1,150,478 ### ### ###


<< 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 01:49:54 thru 2024-05-09 01:49:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000