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 08:56:45 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 25...

     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 .. Wednesday 8th 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
2009-Oct-29 Thu 0.55 0.56 0.525 0.54 2,782,286 ### 38.6 38.6 0.0
2009-Oct-28 Wed 0.59 ### 0.56 0.57 20.0 20.0 ###
2009-Oct-27 Tue ### ### 0.57 ### 3,207,429 ### ### ### 0.0
2009-Oct-26 Mon 0.645 ### ### ### 514,489 0 75.3 75.3 0.0
2009-Oct-23 Fri 0.645 0.655 ### ### 1,718,675 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 0.655 0.655 ### ### 20.2 20.2 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 0.655 0.655 ### ### 1,428,383 ### 16.3 16.3 0.0
2009-Oct-16 Fri ### 0.655 0.645 ### ### ### 0.0
2009-Oct-15 Thu ### ### ### 0.645 2,239,389 0 80.0 80.0 ###
2009-Oct-14 Wed 0.645 0.645 ### ### 2,258,424 728,341 ### ### 0.0
2009-Oct-13 Tue ### 0.655 0.625 0.645 1,314,822 841,486 ### ### ###
2009-Oct-12 Mon ### 0.655 ### 0.625 11.4 11.4 0.0
2009-Oct-09 Fri ### ### 0.645 0.645 2,275,249 ### ### ### ###
2009-Oct-08 Thu ### 0.675 ### ### 3,893,755 1,314,142 ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 81.0 81.0 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 544,842 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### 0.655 0.625 ### 80.2 80.2 0.0
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue 0.625 ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### 0.625 1,316,273 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### 0.645 ### ### ###
2009-Sep-23 Wed 0.645 ### ### 0.655 ### ### ###
2009-Sep-22 Tue ### ### 0.625 ### 1,593,225 497,882 ### ### 0.0
2009-Sep-21 Mon ### 0.645 ### 0.645 2,042,088 658,573 ### ### ###
2009-Sep-18 Fri ### 0.645 0.625 0.645 68.5 68.5 ###
2009-Sep-17 Thu ### ### ### 0.655 3,278,720 0 91.1 91.1 ###
2009-Sep-16 Wed 0.58 ### 0.57 ### 4,602,684 ### 92.9 92.9 0.0
2009-Sep-15 Tue 0.58 0.585 0.575 0.58 ### ### ###
2009-Sep-14 Mon 0.58 0.585 0.575 0.58 ### ### ###
2009-Sep-11 Fri ### ### 0.58 0.59 1,668,881 483,975 28.4 28.4 0.0
2009-Sep-10 Thu ### ### ### 0.59 4,038,874 0 ### ### 0.0
2009-Sep-09 Wed 0.555 0.57 0.55 0.56 4,073,878 2,281,371 ### ### ###
2009-Sep-08 Tue 0.57 0.58 ### 0.575 2,278,458 660,752 ### ### ###
2009-Sep-07 Mon 0.555 0.585 0.555 0.58 4,161,985 ### ### ### ###
2009-Sep-04 Fri 0.545 0.55 ### 0.545 1,349,357 371,073 68.7 68.7 0.0
2009-Sep-03 Thu 0.53 0.555 0.525 0.54 1,690,723 ### 74.3 74.3 0.0
2009-Sep-02 Wed ### 0.545 0.52 ### ### ### 0.0
2009-Sep-01 Tue ### 0.57 ### 0.545 2,989,428 851,986 80.2 80.2 0.0
2009-Aug-31 Mon 0.54 0.55 0.525 0.53 3,196,155 ### 29.4 29.4 0.0
2009-Aug-28 Fri 0.53 0.545 0.525 0.54 5,917,185 ### 75.1 75.1 0.0
2009-Aug-27 Thu 0.48 0.54 0.48 0.53 4,196,846 ### 96.8 96.8 0.0
2009-Aug-26 Wed 0.455 0.485 0.45 0.485 ### ### 0.0
2009-Aug-25 Tue 0.49 0.51 0.445 ### 3,606,289 ### 8.0 8.0 0.0
2009-Aug-24 Mon 0.5 ### 0.49 0.49 21.2 21.2 ###
2009-Aug-21 Fri ### ### 0.48 0.49 24.3 24.3 ###
2009-Aug-20 Thu ### 0.5 0.485 0.5 1,305,073 642,748 ### ### 0.0
2009-Aug-19 Wed 0.49 0.49 0.485 0.485 1,258,841 613,684 31.6 31.6 0.0
2009-Aug-18 Tue 0.49 0.49 0.48 0.485 ### ### 0.0
2009-Aug-17 Mon ### 0.5 0.485 0.49 1,009,824 ### 35.8 35.8 ###
2009-Aug-14 Fri ### 0.5 0.48 ### ### ### 0.0
2009-Aug-13 Thu ### 0.52 0.475 0.49 13.2 13.2 ###
2009-Aug-12 Wed 0.485 0.5 0.48 0.5 84.6 84.6 0.0
2009-Aug-11 Tue 0.48 0.485 0.47 0.485 72.6 72.6 0.0
2009-Aug-10 Mon 0.47 0.49 ### 0.47 ### ### ###
2009-Aug-07 Fri 0.49 0.49 0.46 0.47 10.4 10.4 ###
2009-Aug-06 Thu 0.49 ### 0.48 ### 71.1 71.1 0.0
2009-Aug-05 Wed 0.475 ### 0.475 ### 92.9 92.9 0.0
2009-Aug-04 Tue 0.46 0.475 0.455 0.475 87.6 87.6 ###
2009-Aug-03 Mon 0.475 0.48 0.455 0.455 8.8 8.8 0.0
2009-Jul-31 Fri 0.485 ### ### ### 1,779,721 0 9.9 9.9 0.0
2009-Jul-30 Thu 0.5 0.5 0.48 0.48 663,343 ### ### ### 0.0
2009-Jul-29 Wed 0.485 0.5 ### 0.5 1,210,529 ### ### ### 0.0
2009-Jul-28 Tue 0.49 0.49 ### 0.475 ### ### ###
2009-Jul-27 Mon 0.49 0.49 ### 0.485 ### ### 0.0
2009-Jul-24 Fri ### 0.475 0.455 0.47 2,340,327 1,088,252 ### ### ###
2009-Jul-23 Thu 0.46 ### 0.46 ### ### ### 0.0
2009-Jul-22 Wed ### 0.53 0.47 0.475 9.0 9.0 ###
2009-Jul-21 Tue 0.52 0.53 0.485 ### 8.7 8.7 0.0
2009-Jul-20 Mon ### 0.52 ### ### 981,482 255,185 ### ### 0.0
2009-Jul-17 Fri ### 0.525 ### 0.5 2,387,153 626,627 ### ### 0.0
2009-Jul-16 Thu 0.48 0.51 0.48 0.5 90.5 90.5 0.0
2009-Jul-15 Wed 0.46 0.48 0.45 0.46 1,096,757 ### 62.4 62.4 0.0
2009-Jul-14 Tue ### 0.455 0.43 0.45 888,349 ### 87.5 87.5 0.0
2009-Jul-13 Mon ### 0.445 0.42 0.42 933,943 ### ### ### ###
2009-Jul-10 Fri 0.455 0.47 0.42 0.43 1,848,672 822,659 ### ### ###
2009-Jul-09 Thu 0.46 0.47 0.45 0.45 ### ### 0.0
2009-Jul-08 Wed 0.46 0.48 0.455 0.47 84.5 84.5 ###
2009-Jul-07 Tue 0.5 ### 0.48 0.485 ### ### 0.0
2009-Jul-06 Mon 0.5 0.51 0.49 ### 82.1 82.1 0.0
2009-Jul-03 Fri 0.49 0.52 0.47 0.51 87.9 87.9 ###
2009-Jul-02 Thu 0.525 0.525 0.5 ### 11.2 11.2 0.0
2009-Jul-01 Wed ### 0.53 ### ### ### ### 0.0
2009-Jun-30 Tue 0.53 0.545 0.51 0.52 1,495,026 788,626 ### ### 0.0
2009-Jun-29 Mon 0.54 0.545 0.52 0.53 30.5 30.5 0.0
2009-Jun-26 Fri ### ### 0.54 0.55 1,943,572 ### 4.9 4.9 ###
2009-Jun-25 Thu 0.58 0.585 0.555 0.58 2,471,370 1,408,680 67.5 67.5 ###
2009-Jun-24 Wed 0.53 0.575 0.53 0.575 96.1 96.1 ###
2009-Jun-23 Tue ### 0.55 0.51 0.55 2,875,558 1,524,045 ### ### ###
2009-Jun-22 Mon 0.555 0.555 ### 0.545 4,802,277 ### ### ### 0.0
2009-Jun-19 Fri 0.53 0.575 0.53 0.575 39,967,842 ### 96.2 96.2 ###
2009-Jun-18 Thu 0.49 ### 0.48 0.53 95.0 95.0 0.0
2009-Jun-17 Wed 0.5 ### 0.49 0.5 1,418,273 347,476 76.4 76.4 0.0
2009-Jun-16 Tue 0.5 0.52 0.49 0.5 1,373,543 ### ### ### 0.0
2009-Jun-15 Mon ### 0.52 ### 0.5 ### ### 0.0
2009-Jun-12 Fri 0.54 0.555 ### 0.52 14.2 14.2 0.0
2009-Jun-11 Thu ### ### 0.55 0.555 1,762,574 ### ### ### ###
2009-Jun-10 Wed 0.58 0.58 0.55 0.56 3,840,428 2,169,841 ### ### ###
2009-Jun-09 Tue 0.58 ### ### ### 2,983,177 0 ### ### 0.0
2009-Jun-05 Fri 0.58 ### 0.57 0.58 69.9 69.9 ###
2009-Jun-04 Thu ### 0.555 0.52 0.555 89.7 89.7 ###
2009-Jun-03 Wed 0.545 0.57 0.51 0.55 2,698,374 1,457,121 65.9 65.9 ###
2009-Jun-02 Tue 0.55 0.55 0.5 0.51 1,546,075 811,689 5.8 5.8 ###
2009-Jun-01 Mon 0.43 0.51 0.43 0.51 2,710,429 ### 98.7 98.7 ###
2009-May-29 Fri ### ### 0.41 0.43 ### ### ###
2009-May-28 Thu 0.42 0.44 ### 0.425 8,430,022 ### ### ### ###
2009-May-27 Wed 0.375 0.375 0.375 0.375 0 ###
2009-May-26 Tue 0.375 ### ### 0.375 70.3 70.3 ###
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu 0.4 0.4 ### 0.385 14.1 14.1 0.0
2009-May-20 Wed 0.375 0.4 0.375 0.4 ### ### 0.0
2009-May-19 Tue ### ### ### 0.385 216,075 0 79.0 79.0 0.0
2009-May-18 Mon 0.375 0.385 ### ### 83.9 83.9 0.0
2009-May-15 Fri ### ### ### 0.385 766,982 0 88.8 88.8 0.0
2009-May-14 Thu ### 0.375 ### ### 39.2 39.2 0.0
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### 0.42 0.4 0.41 307,858 126,221 80.7 80.7 ###
2009-May-11 Mon ### 0.425 0.4 0.4 ### ### 0.0
2009-May-08 Fri 0.42 0.42 0.4 ### 1,525,488 625,450 ### ### 0.0
2009-May-07 Thu 0.42 0.455 ### 0.42 ### ### ###
2009-May-06 Wed 0.455 0.455 ### 0.425 752,985 ### 5.9 5.9 ###
2009-May-05 Tue 0.46 0.46 0.43 0.43 712,986 317,278 ### ### ###
2009-May-04 Mon ### 0.46 0.43 0.44 517,724 230,387 ### ### ###
2009-May-01 Fri ### 0.48 0.385 0.42 1,100,226 475,847 ### ### ###
2009-Apr-30 Thu ### 0.385 ### ### ### ### 0.0
2009-Apr-29 Wed ### 0.375 ### 0.355 3,120,987 585,185 73.4 73.4 0.0
2009-Apr-28 Tue ### ### ### ### 1,652,224 0 89.0 89.0 0.0
2009-Apr-27 Mon ### 0.375 ### ### 968,878 ### 16.8 16.8 0.0
2009-Apr-24 Fri 0.355 ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### 0.355 24.0 24.0 0.0
2009-Apr-22 Wed 0.375 ### ### ### ### ### 0.0
2009-Apr-21 Tue ### 0.375 ### ### 74.0 74.0 0.0
2009-Apr-20 Mon 0.375 0.4 ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 69.5 69.5 0.0
2009-Apr-16 Thu 0.355 0.375 0.355 0.355 65.3 65.3 0.0
2009-Apr-15 Wed ### 0.355 ### 0.355 925,772 164,324 ### ### 0.0
2009-Apr-14 Tue ### 0.355 ### ### 11,642,827 ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 2,099,125 0 11.6 11.6 0.0
2009-Apr-08 Wed ### ### ### ### 2,514,375 0 5.6 5.6 0.0
2009-Apr-07 Tue ### ### ### ### 4,949,680 0 5.0 5.0 0.0
2009-Apr-06 Mon 0.4 0.41 ### ### 1,378,783 282,650 ### ### 0.0
2009-Apr-03 Fri ### 0.375 ### ### 1.9 1.9 0.0
2009-Apr-02 Thu ### ### ### 0.325 91.8 91.8 ###
2009-Apr-01 Wed ### ### 0.285 0.29 23.8 23.8 ###
2009-Mar-31 Tue ### ### 0.28 0.28 1,856,557 ### 7.9 7.9 ###


<< 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 08:56:45 thru 2024-05-09 08:56:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000