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 10:56:38 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 26...

     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-Mar-30 Mon ### ### 0.29 0.29 1,324,955 ### 11.1 11.1 ###
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 1,689,555 0 18.2 18.2 0.0
2009-Mar-25 Wed 0.255 ### 0.25 0.28 3,852,777 ### 95.4 95.4 ###
2009-Mar-24 Tue ### ### 0.24 0.25 3,281,348 ### ### ### 0.0
2009-Mar-23 Mon 0.25 0.255 ### 0.245 2,096,245 267,271 ### ### 0.0
2009-Mar-20 Fri 0.25 0.27 0.24 0.24 1,053,578 ### 16.8 16.8 0.0
2009-Mar-19 Thu 0.26 0.27 0.255 0.27 1,840,950 483,249 85.0 85.0 ###
2009-Mar-18 Wed 0.24 0.285 0.24 0.25 4,010,222 1,052,683 87.6 87.6 0.0
2009-Mar-17 Tue 0.24 0.275 0.23 ### 2,233,758 564,023 ### ### 0.0
2009-Mar-16 Mon ### 0.26 ### 0.225 2,165,273 281,485 98.9 98.9 ###
2009-Mar-13 Fri ### ### ### 0.175 1,589,879 0 12.0 12.0 0.0
2009-Mar-12 Thu ### ### 0.175 ### 1,034,180 ### ### ### 0.0
2009-Mar-11 Wed ### 0.185 ### ### 3,284,884 303,851 ### ### 0.0
2009-Mar-10 Tue ### 0.185 ### ### 968,821 ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### 458,146 0 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 18.4 18.4 0.0
2009-Mar-05 Thu 0.175 ### ### ### 10.5 10.5 0.0
2009-Mar-04 Wed 0.175 0.185 0.175 ### 2,969,177 534,451 ### ### 0.0
2009-Mar-03 Tue 0.175 ### ### 0.175 74.5 74.5 0.0
2009-Mar-02 Mon 0.185 ### 0.175 0.175 1,008,620 88,254 ### ### 0.0
2009-Feb-27 Fri ### 0.2 ### ### 1,163,759 116,375 ### ### 0.0
2009-Feb-26 Thu 0.175 0.2 ### 0.185 ### ### ###
2009-Feb-25 Wed ### 0.21 ### ### 708,284 ### ### ### 0.0
2009-Feb-24 Tue ### 0.2 ### 0.2 504,222 50,422 98.8 98.8 0.0
2009-Feb-23 Mon 0.185 0.185 ### ### 26.2 26.2 0.0
2009-Feb-20 Fri ### ### ### ### ### ### 0.0
2009-Feb-19 Thu 0.21 0.21 0.2 0.2 1,399,670 ### ### ### 0.0
2009-Feb-18 Wed 0.2 ### 0.2 0.21 92.3 92.3 ###
2009-Feb-17 Tue 0.21 ### ### ### 86.5 86.5 0.0
2009-Feb-16 Mon ### ### ### 0.21 83.3 83.3 ###
2009-Feb-13 Fri 0.22 0.22 0.2 0.2 468,844 98,457 2.6 2.6 0.0
2009-Feb-12 Thu 0.2 0.21 0.2 0.21 89.6 89.6 ###
2009-Feb-11 Wed ### ### 0.185 ### 590,555 54,626 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### 0.2 1,894,352 0 ### ### 0.0
2009-Feb-09 Mon 0.21 0.21 0.185 ### 1,160,775 229,253 ### ### 0.0
2009-Feb-06 Fri ### ### 0.2 0.21 424,370 ### 81.4 81.4 ###
2009-Feb-05 Thu 0.23 0.23 0.2 0.2 552,841 ### 1.8 1.8 0.0
2009-Feb-04 Wed 0.25 0.26 0.23 ### ### ### 0.0
2009-Feb-03 Tue 0.25 0.26 0.245 0.25 345,559 87,253 ### ### 0.0
2009-Feb-02 Mon ### 0.26 ### 0.26 ### ### 0.0
2009-Jan-30 Fri ### 0.245 0.23 0.245 87.2 87.2 0.0
2009-Jan-29 Thu 0.23 0.255 0.23 ### 586,183 142,149 ### ### 0.0
2009-Jan-28 Wed 0.23 0.245 0.23 0.24 669,447 ### ### ### 0.0
2009-Jan-27 Tue 0.26 ### 0.23 0.23 3.2 3.2 ###
2009-Jan-23 Fri ### ### 0.26 0.26 3.4 3.4 0.0
2009-Jan-22 Thu 0.29 0.29 ### 0.27 692,887 ### 8.5 8.5 ###
2009-Jan-21 Wed 0.29 ### 0.28 0.285 688,745 96,424 ### ### ###
2009-Jan-20 Tue ### ### 0.285 0.285 633,124 90,220 ### ### ###
2009-Jan-19 Mon ### ### 0.285 ### 271,044 38,623 77.2 77.2 0.0
2009-Jan-16 Fri 0.29 ### 0.285 ### 586,570 83,586 87.1 87.1 0.0
2009-Jan-15 Thu 0.29 ### 0.29 0.29 191,948 ### 81.0 81.0 ###
2009-Jan-14 Wed 0.29 0.325 0.29 0.29 200,423 ### 67.8 67.8 ###
2009-Jan-13 Tue 0.285 ### 0.285 ### 255,774 36,447 ### ### 0.0
2009-Jan-12 Mon ### ### 0.29 ### 24.4 24.4 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 0.28 ### 0.28 ### 454,754 ### 95.5 95.5 0.0
2009-Jan-07 Wed ### 0.325 0.29 ### 13.4 13.4 0.0
2009-Jan-06 Tue 0.285 ### 0.28 ### 1,754,556 ### 81.9 81.9 0.0
2009-Jan-05 Mon 0.28 ### 0.275 0.28 3,960,586 544,580 ### ### ###
2009-Jan-02 Fri 0.285 ### 0.275 0.275 ### ### ###
2008-Dec-31 Wed ### ### 0.28 0.28 126,480 ### 6.2 6.2 ###
2008-Dec-30 Tue ### ### 0.28 ### 326,921 ### 61.2 61.2 0.0
2008-Dec-29 Mon 0.27 0.275 ### 0.275 ### ### ###
2008-Dec-24 Wed ### ### ### 0.27 ### ### ###
2008-Dec-23 Tue 0.285 ### 0.255 ### 86.2 86.2 0.0
2008-Dec-22 Mon 0.29 ### 0.28 ### ### ### 0.0
2008-Dec-19 Fri 0.29 0.29 ### 0.27 ### ### ###
2008-Dec-18 Thu 0.27 0.29 0.27 0.28 1,478,628 ### ### ### ###
2008-Dec-17 Wed ### 0.275 0.255 0.26 ### ### 0.0
2008-Dec-16 Tue 0.29 0.29 0.25 0.27 ### ### ###
2008-Dec-15 Mon 0.28 0.29 0.26 0.26 ### ### 0.0
2008-Dec-12 Fri 0.27 0.285 0.27 0.28 938,684 260,484 88.3 88.3 ###
2008-Dec-11 Thu 0.275 0.28 0.25 0.27 32.1 32.1 ###
2008-Dec-10 Wed 0.26 0.275 0.25 0.275 ### ### ###
2008-Dec-09 Tue 0.28 0.285 0.255 0.26 8.9 8.9 0.0
2008-Dec-08 Mon ### 0.29 0.26 ### 69.4 69.4 0.0
2008-Dec-05 Fri 0.26 0.27 0.25 0.255 29.2 29.2 0.0
2008-Dec-04 Thu ### ### 0.26 0.275 489,173 ### 10.7 10.7 ###
2008-Dec-03 Wed 0.29 ### ### 0.27 ### ### ###
2008-Dec-02 Tue 0.29 ### 0.28 0.29 1,907,571 267,059 75.9 75.9 ###
2008-Dec-01 Mon ### ### 0.285 0.29 ### ### ###
2008-Nov-28 Fri ### ### 0.29 ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### 0.29 ### 860,374 124,754 ### ### 0.0
2008-Nov-26 Wed ### 0.345 ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### 0.345 850,288 0 ### ### 0.0
2008-Nov-24 Mon 0.4 0.4 ### ### ### ### 0.0
2008-Nov-21 Fri 0.4 0.4 0.325 ### ### ### 0.0
2008-Nov-20 Thu 0.42 0.42 ### 0.375 ### ### ###
2008-Nov-19 Wed ### ### 0.4 0.41 21.8 21.8 ###
2008-Nov-18 Tue 0.44 0.45 0.43 0.43 38.6 38.6 ###
2008-Nov-17 Mon 0.455 0.46 0.44 0.45 418,941 188,523 ### ### 0.0
2008-Nov-14 Fri 0.46 0.46 0.445 0.45 150,287 ### 30.4 30.4 0.0
2008-Nov-13 Thu 0.45 0.45 ### 0.45 ### ### 0.0
2008-Nov-12 Wed 0.42 0.46 0.41 0.45 1,143,358 ### 93.4 93.4 0.0
2008-Nov-11 Tue 0.385 0.46 0.385 0.41 1,241,124 524,374 ### ### ###
2008-Nov-10 Mon 0.41 0.425 ### ### 719,056 ### ### ### 0.0
2008-Nov-07 Fri 0.4 ### ### ### 337,252 0 83.8 83.8 0.0
2008-Nov-06 Thu ### 0.425 0.41 0.41 592,846 ### 38.1 38.1 ###
2008-Nov-05 Wed 0.445 0.46 0.425 ### 20.5 20.5 0.0
2008-Nov-04 Tue 0.45 0.45 0.4 0.43 99,648 42,350 11.7 11.7 ###
2008-Nov-03 Mon 0.445 0.47 ### 0.42 1,034,372 243,077 ### ### ###
2008-Oct-31 Fri 0.42 0.46 0.4 0.445 83.6 83.6 ###
2008-Oct-30 Thu 0.42 0.43 ### 0.42 62.7 62.7 ###
2008-Oct-29 Wed 0.46 0.46 0.4 0.4 1,417,655 ### 6.2 6.2 0.0
2008-Oct-28 Tue 0.45 0.45 ### ### 994,485 223,759 ### ### 0.0
2008-Oct-27 Mon 0.485 0.485 ### 0.43 438,872 106,426 9.2 9.2 ###
2008-Oct-24 Fri 0.47 0.485 0.45 0.455 954,227 ### 38.2 38.2 0.0
2008-Oct-23 Thu 0.44 0.47 0.41 0.455 ### ### 0.0
2008-Oct-22 Wed ### ### 0.425 0.43 ### ### ###
2008-Oct-21 Tue 0.59 0.59 0.53 0.55 717,272 401,672 ### ### ###
2008-Oct-20 Mon 0.57 0.59 0.555 ### ### ### 0.0
2008-Oct-17 Fri 0.525 0.56 0.52 0.54 ### ### 0.0
2008-Oct-16 Thu 0.5 0.54 0.49 0.52 853,828 439,721 ### ### 0.0
2008-Oct-15 Wed ### ### ### 0.57 796,178 0 ### ### ###
2008-Oct-14 Tue 0.71 0.725 ### ### 328,754 119,173 13.8 13.8 0.0
2008-Oct-13 Mon ### 0.75 ### ### 1,594,582 ### 62.9 62.9 0.0
2008-Oct-10 Fri 0.75 0.75 ### ### 990,377 ### ### ### 0.0
2008-Oct-09 Thu ### 0.82 ### ### 21.0 21.0 0.0
2008-Oct-08 Wed 0.8 0.82 0.77 0.8 590,572 ### ### ### 0.1
2008-Oct-07 Tue 0.82 0.83 0.8 0.8 23.6 23.6 0.1
2008-Oct-06 Mon 0.88 0.88 0.81 0.84 150,787 ### 28.1 28.1 ###
2008-Oct-03 Fri 0.83 0.89 0.83 0.86 1,217,547 ### ### ### ###
2008-Oct-02 Thu 0.89 0.89 ### 0.84 ### ### ###
2008-Oct-01 Wed 0.89 0.89 0.86 ### ### ### 0.0
2008-Sep-30 Tue ### 0.89 ### 0.88 80.6 80.6 0.1
2008-Sep-29 Mon 0.88 0.88 ### 0.84 ### ### ###
2008-Sep-26 Fri 0.88 ### 0.87 0.89 ### ### ###
2008-Sep-25 Thu 0.89 0.925 0.87 0.87 ### ### 0.1
2008-Sep-24 Wed ### ### 0.875 0.89 23.9 23.9 ###
2008-Sep-23 Tue ### ### 0.88 ### 2,246,925 988,647 24.4 24.4 0.0
2008-Sep-22 Mon ### ### 0.85 0.85 ### ### ###
2008-Sep-19 Fri ### ### 0.86 0.86 2,934,743 ### 7.2 7.2 ###
2008-Sep-18 Thu 0.85 ### 0.85 0.88 256,477 ### 85.1 85.1 0.1
2008-Sep-17 Wed 0.88 ### 0.88 ### ### ### 0.0
2008-Sep-16 Tue ### 0.88 ### 0.87 ### ### 0.1
2008-Sep-15 Mon ### ### 0.85 0.88 509,586 216,574 20.7 20.7 0.1
2008-Sep-12 Fri ### ### ### ### 27.2 27.2 0.0
2008-Sep-11 Thu ### 0.955 ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 30.7 30.7 0.0
2008-Sep-09 Tue ### 1 ### 0.985 ### ### ###
2008-Sep-08 Mon ### 0.975 ### ### 76.7 76.7 0.0
2008-Sep-05 Fri 0.945 0.945 ### ### 5,441,057 ### ### ### 0.0
2008-Sep-04 Thu ### ### ### 0.975 ### ### ###
2008-Sep-03 Wed 0.925 0.955 0.925 ### 690,223 ### 83.2 83.2 0.0
2008-Sep-02 Tue ### 0.945 ### ### 1,259,928 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 751,326 0 ### ### 0.0
2008-Aug-29 Fri 0.85 ### 0.84 0.89 1,449,626 608,842 ### ### ###
2008-Aug-28 Thu 0.825 0.84 ### 0.83 335,774 141,025 71.1 71.1 ###
2008-Aug-27 Wed 0.82 0.84 0.8 0.825 461,150 378,143 74.8 74.8 0.1


<< 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 10:56:38 thru 2024-05-09 10:56:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000