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 Wed 24-May-08 09:39:52 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 Page 23...

     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 .. Tuesday 7th 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
2011-Jan-20 Thu 2.45 2.47 ### 2.41 338,021 417,455 ### ### 0.2
2011-Jan-19 Wed ### 2.47 ### 2.45 82.2 82.2 0.2
2011-Jan-18 Tue ### ### ### ### 371,348 0 73.3 73.3 0.0
2011-Jan-17 Mon ### ### ### ### 476,651 0 ### ### 0.0
2011-Jan-14 Fri 2.4 2.4 2.27 ### ### ### 0.0
2011-Jan-13 Thu 2.41 2.48 ### 2.4 25.6 25.6 ###
2011-Jan-12 Wed 2.43 2.43 2.4 2.41 379,423 ### 23.1 23.1 0.2
2011-Jan-11 Tue 2.41 2.43 ### 2.4 725,782 881,825 ### ### ###
2011-Jan-10 Mon 2.45 2.45 ### 2.41 603,051 ### ### ### 0.2
2011-Jan-07 Fri 2.42 2.48 2.42 2.48 805,875 ### ### ### 0.2
2011-Jan-06 Thu 2.4 2.44 2.4 2.4 ### ### ###
2011-Jan-05 Wed 2.43 2.44 ### 2.4 277,327 ### ### ### ###
2011-Jan-04 Tue 2.47 2.48 2.45 2.46 495,856 1,222,285 31.1 31.1 0.2
2010-Dec-31 Fri 2.41 2.51 ### 2.48 244,873 ### ### ### 0.2
2010-Dec-30 Thu 2.47 2.51 2.4 2.41 12.2 12.2 0.2
2010-Dec-29 Wed 2.47 2.49 2.42 2.43 162,345 398,556 15.6 15.6 ###
2010-Dec-24 Fri 2.46 2.47 ### 2.47 87,029 107,480 74.0 74.0 ###
2010-Dec-23 Thu 2.55 2.55 ### 2.47 906,144 ### 8.6 8.6 ###
2010-Dec-22 Wed 2.5 2.55 2.41 2.46 3,134,148 7,772,687 21.2 21.2 0.2
2010-Dec-21 Tue 2.51 2.58 2.5 2.52 71.2 71.2 ###
2010-Dec-20 Mon 2.44 2.53 ### 2.51 89.9 89.9 ###
2010-Dec-17 Fri ### 2.46 ### 2.45 90.5 90.5 0.2
2010-Dec-16 Thu ### 2.4 ### ### ### ### 0.0
2010-Dec-15 Wed ### 2.45 ### ### 68.7 68.7 0.0
2010-Dec-14 Tue ### 2.43 ### ### 769,487 934,926 ### ### 0.0
2010-Dec-13 Mon 2.47 2.47 ### 2.4 475,942 587,788 ### ### ###
2010-Dec-10 Fri 2.41 2.46 2.41 2.45 324,485 790,120 ### ### 0.2
2010-Dec-09 Thu 2.4 2.42 ### 2.42 294,587 356,450 73.7 73.7 0.2
2010-Dec-08 Wed ### 2.45 ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 70.0 70.0 0.0
2010-Dec-06 Mon ### 2.42 ### ### 574,374 ### 74.7 74.7 0.0
2010-Dec-03 Fri 2.43 2.46 ### ### ### ### 0.0
2010-Dec-02 Thu ### 2.42 ### 2.4 349,479 ### ### ### ###
2010-Dec-01 Wed ### 2.5 ### ### 408,971 ### 68.6 68.6 0.0
2010-Nov-30 Tue ### 2.52 ### 2.52 98.5 98.5 ###
2010-Nov-29 Mon 2.29 2.4 2.29 2.4 535,882 1,256,643 94.3 94.3 ###
2010-Nov-26 Fri 2.26 ### 2.26 ### 922,677 1,042,625 92.7 92.7 0.0
2010-Nov-11 Thu 0.54 0.55 0.525 0.55 78.2 78.2 ###
2010-Nov-10 Wed ### 0.555 ### 0.545 3,047,576 ### 84.8 84.8 0.0
2010-Nov-09 Tue 0.545 0.545 ### 0.54 4,849,381 1,321,456 ### ### 0.0
2010-Nov-08 Mon 0.55 0.55 0.54 0.54 23.6 23.6 0.0
2010-Nov-05 Fri 0.56 0.56 0.54 0.55 20.9 20.9 ###
2010-Nov-04 Thu 0.555 0.555 0.55 0.55 27.1 27.1 ###
2010-Nov-03 Wed 0.56 0.56 0.55 0.555 23.2 23.2 ###
2010-Nov-02 Tue ### 0.575 0.56 0.57 ### ### ###
2010-Nov-01 Mon 0.56 0.57 0.55 0.57 ### ### ###
2010-Oct-29 Fri 0.57 0.57 0.545 0.56 ### ### ###
2010-Oct-28 Thu 0.58 0.585 ### 0.57 18.7 18.7 ###
2010-Oct-27 Wed 0.58 0.59 0.575 0.585 ### ### ###
2010-Oct-26 Tue 0.59 ### 0.585 0.59 71.6 71.6 0.0
2010-Oct-25 Mon 0.59 ### 0.59 ### 8,380,179 2,472,152 64.7 64.7 0.0
2010-Oct-22 Fri 0.58 ### 0.575 ### 4,247,449 1,221,141 ### ### 0.0
2010-Oct-21 Thu 0.585 0.585 0.575 0.585 1,487,472 ### 69.5 69.5 ###
2010-Oct-20 Wed 0.57 0.585 ### 0.585 1,828,689 ### 85.1 85.1 ###
2010-Oct-19 Tue 0.575 0.585 0.57 0.58 7,482,286 4,321,020 ### ### ###
2010-Oct-18 Mon 0.575 0.58 0.56 ### ### ### 0.0
2010-Oct-15 Fri 0.57 0.58 0.555 0.58 ### ### ###
2010-Oct-14 Thu 0.58 0.58 ### 0.58 5,028,853 ### ### ### ###
2010-Oct-13 Wed 0.575 0.58 0.57 0.575 2,647,541 ### ### ### ###
2010-Oct-12 Tue 0.58 0.585 0.57 0.58 1,919,259 1,108,372 ### ### ###
2010-Oct-11 Mon 0.585 0.59 0.58 0.585 2,424,623 ### 67.3 67.3 ###
2010-Oct-08 Fri 0.59 ### 0.585 ### 70.6 70.6 0.0
2010-Oct-07 Thu 0.585 ### 0.585 0.59 ### ### 0.0
2010-Oct-06 Wed ### ### 0.585 ### ### ### 0.0
2010-Oct-05 Tue 0.59 ### 0.585 0.59 5,485,120 ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### 0.59 ### ### ### 0.0
2010-Oct-01 Fri 0.59 ### 0.585 0.59 2,510,182 734,228 ### ### 0.0
2010-Sep-30 Thu ### ### 0.58 0.585 6,536,687 ### ### ### ###
2010-Sep-29 Wed 0.585 ### 0.585 ### ### ### 0.0
2010-Sep-28 Tue 0.585 ### 0.58 ### 80.3 80.3 0.0
2010-Sep-27 Mon ### ### 0.585 0.585 4,699,042 ### ### ### ###
2010-Sep-24 Fri ### ### 0.59 ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 76.2 76.2 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 4,323,971 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 76.7 76.7 0.0
2010-Sep-17 Fri ### ### ### ### 2,772,053 0 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 5,468,027 0 34.8 34.8 0.0
2010-Sep-15 Wed ### ### ### ### 23.1 23.1 0.0
2010-Sep-14 Tue ### ### ### ### 19.6 19.6 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 3,105,351 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 27.3 27.3 0.0
2010-Sep-07 Tue ### ### ### ### 9,344,371 0 ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 23.4 23.4 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed 0.59 ### 0.58 0.59 4,467,557 ### 59.3 59.3 0.0
2010-Aug-31 Tue 0.585 0.59 0.575 0.585 71.5 71.5 ###
2010-Aug-30 Mon 0.59 ### 0.585 0.59 ### ### 0.0
2010-Aug-27 Fri 0.575 0.59 0.575 0.58 2,817,745 ### 74.0 74.0 ###
2010-Aug-26 Thu 0.57 0.58 ### 0.58 5,422,656 1,572,570 81.5 81.5 ###
2010-Aug-25 Wed ### 0.58 ### ### ### ### 0.0
2010-Aug-24 Tue 0.58 0.585 0.56 0.56 ### ### ###
2010-Aug-23 Mon 0.59 0.59 0.58 0.58 ### ### ###
2010-Aug-20 Fri ### ### 0.58 0.58 ### ### ###
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 2,126,972 0 79.9 79.9 0.0
2010-Aug-17 Tue ### ### ### ### 70.1 70.1 0.0
2010-Aug-16 Mon ### ### ### ### 73.7 73.7 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 1,919,885 0 70.9 70.9 0.0
2010-Aug-11 Wed ### 0.645 ### ### 2,759,087 ### 14.4 14.4 0.0
2010-Aug-10 Tue 0.625 ### ### ### 2,521,983 0 92.9 92.9 0.0
2010-Aug-09 Mon 0.625 ### ### 0.625 1,481,626 0 61.3 61.3 0.0
2010-Aug-06 Fri ### ### 0.625 ### 66.6 66.6 0.0
2010-Aug-05 Thu ### ### ### 0.625 ### ### 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 6,384,471 0 ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 1,405,629 0 19.8 19.8 0.0
2010-Jul-30 Fri ### ### ### ### 3,718,687 0 9.9 9.9 0.0
2010-Jul-29 Thu 0.645 0.645 ### ### 8.6 8.6 0.0
2010-Jul-28 Wed ### ### 0.625 ### 66.0 66.0 0.0
2010-Jul-27 Tue ### 0.645 ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 1,366,277 0 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 1,267,144 0 23.3 23.3 0.0
2010-Jul-22 Thu ### 0.645 0.625 0.625 ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 3,194,677 0 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 3,005,128 0 83.9 83.9 0.0
2010-Jul-19 Mon ### 0.625 ### ### 1,658,359 ### 80.0 80.0 0.0
2010-Jul-16 Fri ### 0.625 ### ### ### ### 0.0
2010-Jul-15 Thu ### ### ### ### 86.8 86.8 0.0
2010-Jul-14 Wed ### ### ### ### 2,832,780 0 ### ### 0.0
2010-Jul-13 Tue ### ### 0.585 ### 4,142,579 ### ### ### 0.0
2010-Jul-12 Mon 0.59 ### 0.585 0.585 ### ### ###
2010-Jul-09 Fri ### ### 0.59 ### 65.2 65.2 0.0
2010-Jul-08 Thu ### ### 0.585 0.59 25.4 25.4 0.0
2010-Jul-07 Wed 0.59 ### 0.58 0.585 2,032,023 589,286 ### ### ###
2010-Jul-06 Tue ### ### 0.585 ### 1,962,876 574,141 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 2,369,885 0 29.6 29.6 0.0
2010-Jul-02 Fri ### ### ### ### 26.9 26.9 0.0
2010-Jul-01 Thu ### ### 0.59 ### ### ### 0.0
2010-Jun-30 Wed 0.59 ### 0.59 ### 2,466,341 727,570 ### ### 0.0
2010-Jun-29 Tue 0.59 ### 0.585 ### 91.7 91.7 0.0
2010-Jun-28 Mon ### ### 0.585 0.59 ### ### 0.0
2010-Jun-25 Fri 0.59 ### 0.59 ### 5,440,073 1,604,821 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 14.6 14.6 0.0
2010-Jun-23 Wed ### ### ### ### 27.1 27.1 0.0
2010-Jun-22 Tue ### ### ### ### 1,939,175 0 81.8 81.8 0.0
2010-Jun-21 Mon ### 0.645 ### 0.645 72.7 72.7 ###
2010-Jun-18 Fri ### ### ### ### 1,501,644 0 71.3 71.3 0.0
2010-Jun-17 Thu 0.645 0.655 ### ### ### ### 0.0
2010-Jun-16 Wed 0.645 ### ### 0.645 3,237,928 0 68.7 68.7 ###
2010-Jun-15 Tue ### ### ### 0.645 ### ### ###
2010-Jun-11 Fri 0.645 ### ### ### 75.9 75.9 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 3,053,651 0 ### ### 0.0
2010-Jun-08 Tue ### ### 0.59 ### 87.5 87.5 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 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 2024-05-08 21:39:52 thru 2024-05-08 21:39:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000