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

Currently Wed 24-May-08 04:49:58 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 3...

     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
2023-Feb-27 Mon ### ### ### ### 37.7 37.7 0.0
2023-Feb-24 Fri 13.49 13.55 ### 13.53 1,828,872 ### 67.6 67.6 ###
2023-Feb-23 Thu ### 13.46 13.22 13.29 ### ### ###
2023-Feb-22 Wed ### 13.55 13.27 ### 2,057,077 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### 13.58 1,290,520 0 36.3 36.3 ###
2023-Feb-20 Mon ### ### 13.21 ### 16.8 16.8 0.0
2023-Feb-17 Fri 14.88 ### 14.45 14.51 ### ### ###
2023-Feb-16 Thu ### ### 14.525 ### 84.3 84.3 0.0
2023-Feb-15 Wed 14.58 ### 14.44 14.52 ### ### 1.0
2023-Feb-14 Tue 14.79 14.85 14.49 14.49 ### ### ###
2023-Feb-13 Mon 14.45 ### 14.44 14.56 82.4 82.4 ###
2023-Feb-10 Fri 14.45 14.55 14.4 14.44 1,840,953 ### 44.0 44.0 ###
2023-Feb-09 Thu ### 14.72 14.51 14.54 1,619,523 23,669,328 34.9 34.9 1.0
2023-Feb-08 Wed ### 14.8 14.53 14.77 1,323,971 ### 79.3 79.3 1.1
2023-Feb-07 Tue 14.8 14.86 14.5 ### 33.1 33.1 0.0
2023-Feb-06 Mon ### ### ### 14.81 2,159,740 0 29.7 29.7 1.1
2023-Feb-03 Fri ### ### ### 15.29 75.1 75.1 1.1
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 2,139,651 0 41.0 41.0 0.0
2023-Jan-31 Tue ### ### 13.76 13.77 2,278,020 15,672,777 ### ### ###
2023-Jan-30 Mon 14.22 14.23 ### ### 1,653,728 11,766,274 32.4 32.4 0.0
2023-Jan-27 Fri ### 13.87 13.56 13.8 1,568,777 21,515,776 82.1 82.1 1.0
2023-Jan-25 Wed 13.5 13.675 13.41 13.47 1,228,844 ### 43.5 43.5 1.0
2023-Jan-24 Tue 13.29 13.47 13.27 13.41 1,034,380 ### ### ### 1.0
2023-Jan-23 Mon 13.22 13.25 ### ### 1,161,955 7,697,951 30.8 30.8 0.0
2023-Jan-20 Fri ### 13.21 12.86 ### ### ### 0.0
2023-Jan-19 Thu 13.28 13.28 ### ### 1,651,626 ### 27.8 27.8 0.0
2023-Jan-18 Wed 13.5 13.56 ### ### 13.7 13.7 0.0
2023-Jan-17 Tue ### 13.47 ### 13.45 86.7 86.7 ###
2023-Jan-16 Mon ### 13.22 ### ### 80.7 80.7 0.0
2023-Jan-13 Fri 12.71 ### ### ### 79.2 79.2 0.0
2023-Jan-12 Thu 12.72 12.76 12.43 ### ### ### 0.0
2023-Jan-11 Wed 12.26 12.41 ### 12.41 537,849 3,337,353 72.1 72.1 ###
2023-Jan-10 Tue ### 12.24 ### ### ### ### 0.0
2023-Jan-09 Mon ### 12.28 ### ### 65.9 65.9 0.0
2023-Jan-06 Fri ### ### 11.84 ### ### ### 0.0
2023-Jan-05 Thu 12.28 ### ### ### 916,158 0 21.6 21.6 0.0
2023-Jan-04 Wed ### 12.25 ### 12.25 73.9 73.9 0.9
2023-Jan-03 Tue ### ### 11.79 11.86 ### ### 0.8
2022-Dec-30 Fri 12.22 ### ### ### 14.4 14.4 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 82.7 82.7 0.0
2022-Dec-23 Fri 12.28 12.28 ### 12.2 29.2 29.2 ###
2022-Dec-22 Thu 12.51 ### 12.345 12.42 1,413,455 8,724,550 ### ### 0.9
2022-Dec-21 Wed 12.52 ### 12.44 12.5 1,432,575 ### 30.5 30.5 0.9
2022-Dec-20 Tue ### ### ### ### 13.7 13.7 0.0
2022-Dec-19 Mon 12.75 ### 12.75 12.85 722,146 4,603,680 77.5 77.5 0.9
2022-Dec-16 Fri 12.76 ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed 13.2 13.25 ### ### 884,881 ### ### ### 0.0
2022-Dec-13 Tue 12.88 ### 12.8 ### 77.5 77.5 0.0
2022-Dec-12 Mon ### ### ### 12.7 1,302,622 0 76.3 76.3 0.9
2022-Dec-09 Fri 12.81 12.86 12.5 ### 26.5 26.5 0.0
2022-Dec-08 Thu ### 12.87 12.29 12.77 91.4 91.4 0.9
2022-Dec-07 Wed 12.75 12.76 12.325 12.4 3,383,685 ### ### ### 0.9
2022-Dec-06 Tue 13.28 ### ### ### 23.0 23.0 0.0
2022-Dec-05 Mon ### 13.73 ### ### 1,410,672 ### ### ### 0.0
2022-Dec-02 Fri ### ### 13.49 13.49 1,861,780 ### 6.6 6.6 ###
2022-Dec-01 Thu ### ### ### 14.22 73.5 73.5 1.0
2022-Nov-30 Wed ### ### 13.53 ### 78.5 78.5 0.0
2022-Nov-29 Tue 13.7 13.76 13.56 13.59 1,189,276 ### ### ### ###
2022-Nov-28 Mon ### 13.89 13.59 13.8 ### ### 1.0
2022-Nov-25 Fri 13.48 ### ### ### 80.9 80.9 0.0
2022-Nov-24 Thu 13.57 13.57 ### 13.4 640,156 4,343,458 29.2 29.2 1.0
2022-Nov-23 Wed 13.46 ### ### ### 927,551 0 33.1 33.1 0.0
2022-Nov-22 Tue 13.85 13.85 ### 13.55 ### ### 1.0
2022-Nov-21 Mon 13.89 ### 13.49 13.49 20.8 20.8 ###
2022-Nov-18 Fri 13.4 ### 13.4 13.75 ### ### 1.0
2022-Nov-17 Thu ### 13.73 13.4 13.73 70.6 70.6 ###
2022-Nov-16 Wed ### 13.55 13.26 13.5 ### ### 1.0
2022-Nov-15 Tue 13.55 13.555 ### ### 1,156,853 7,840,571 ### ### 0.0
2022-Nov-14 Mon ### ### 13.53 13.55 ### ### 1.0
2022-Nov-11 Fri 13.72 ### ### ### 76.0 76.0 0.0
2022-Nov-10 Thu ### ### ### ### 971,977 0 33.6 33.6 0.0
2022-Nov-09 Wed ### ### ### ### 1,129,278 0 37.4 37.4 0.0
2022-Nov-08 Tue 12.76 ### 12.59 12.81 72.0 72.0 ###
2022-Nov-07 Mon 13.23 ### 12.7 12.76 ### ### ###
2022-Nov-04 Fri ### 13.23 12.87 ### 1,787,873 23,331,742 ### ### 0.0
2022-Nov-03 Thu 12.87 ### 12.78 ### 82.3 82.3 0.0
2022-Nov-02 Wed ### 13.46 ### ### ### ### 0.0
2022-Nov-01 Tue ### 13.45 ### 13.44 80.2 80.2 ###
2022-Oct-31 Mon ### ### 12.73 ### 71.0 71.0 0.0
2022-Oct-28 Fri 12.72 12.79 12.55 ### ### ### 0.0
2022-Oct-27 Thu ### 12.81 12.55 12.72 ### ### 0.9
2022-Oct-26 Wed ### 12.77 12.5 12.75 ### ### ###
2022-Oct-25 Tue ### 12.41 ### 12.41 87.9 87.9 ###
2022-Oct-24 Mon ### 12.24 ### ### ### ### 0.0
2022-Oct-21 Fri 11.88 ### 11.75 11.75 1,084,345 6,370,526 27.6 27.6 ###
2022-Oct-20 Thu ### ### 11.81 ### 1,303,321 ### ### ### 0.0
2022-Oct-19 Wed ### 12.48 ### 12.26 1,411,629 ### ### ### 0.9
2022-Oct-18 Tue 11.82 12.23 11.81 ### 85.7 85.7 0.0
2022-Oct-17 Mon 11.47 ### ### ### 1,307,250 0 85.4 85.4 0.0
2022-Oct-14 Fri ### ### 11.45 ### 1,466,777 ### 36.7 36.7 0.0
2022-Oct-13 Thu 11.73 11.73 11.47 11.5 1,540,849 17,873,848 22.9 22.9 ###
2022-Oct-12 Wed ### ### 11.7 11.81 1,412,986 ### ### ### ###
2022-Oct-11 Tue 11.8 ### 11.75 11.8 1,436,285 8,438,174 77.2 77.2 0.8
2022-Oct-10 Mon ### ### ### 11.77 84.1 84.1 ###
2022-Oct-07 Fri ### 12.26 ### ### ### ### 0.0
2022-Oct-06 Thu 12.41 12.46 12.24 12.43 ### ### 0.9
2022-Oct-05 Wed 12.55 12.77 12.45 12.59 ### ### ###
2022-Oct-04 Tue 11.76 ### ### ### 1,444,649 0 86.9 86.9 0.0
2022-Oct-03 Mon 11.71 11.73 ### 11.52 ### ### 0.8
2022-Sep-30 Fri 11.25 11.5 ### 11.48 1,645,185 ### ### ### 0.8
2022-Sep-29 Thu ### 11.81 11.485 11.52 ### ### 0.8
2022-Sep-28 Wed ### 11.5 ### 11.5 91.7 91.7 ###
2022-Sep-27 Tue ### 11.71 ### ### 2,148,927 ### ### ### 0.0
2022-Sep-26 Mon 11.47 11.74 11.44 11.54 82.8 82.8 0.8
2022-Sep-23 Fri ### ### ### 11.78 34.9 34.9 ###
2022-Sep-21 Wed 12.25 ### ### 12.25 77.5 77.5 0.9
2022-Sep-20 Tue ### ### ### ### 1,021,188 0 ### ### 0.0
2022-Sep-19 Mon 12.42 12.51 ### 12.42 853,552 ### ### ### 0.9
2022-Sep-16 Fri 12.21 ### 12.21 ### ### ### 0.0
2022-Sep-15 Thu ### 12.8 ### 12.46 ### ### 0.9
2022-Sep-14 Wed ### 12.83 12.25 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### 13.29 76.9 76.9 ###
2022-Sep-12 Mon ### 13.2 ### ### ### ### 0.0
2022-Sep-09 Fri 12.76 ### 12.76 ### 71.3 71.3 0.0
2022-Sep-08 Thu 12.8 ### ### ### 76.2 76.2 0.0
2022-Sep-07 Wed ### 12.825 12.52 ### 1,809,045 22,925,122 ### ### 0.0
2022-Sep-06 Tue 12.89 ### 12.775 12.85 38.1 38.1 0.9
2022-Sep-05 Mon 12.75 12.85 12.685 12.84 77.7 77.7 0.9
2022-Sep-02 Fri ### ### 12.74 12.83 1,949,951 12,421,187 40.1 40.1 ###
2022-Sep-01 Thu 13.29 ### 12.71 ### 2,484,959 ### 28.2 28.2 0.0
2022-Aug-31 Wed 13.4 ### 13.28 13.51 2,210,051 ### 64.3 64.3 ###
2022-Aug-30 Tue ### 13.485 ### ### 2,191,051 ### 84.2 84.2 0.0
2022-Aug-29 Mon ### ### 12.875 ### 1,668,770 ### ### ### 0.0
2022-Aug-26 Fri 13.51 13.53 ### 13.4 ### ### 1.0
2022-Aug-25 Thu 13.23 13.54 ### ### ### ### 0.0
2022-Aug-24 Wed 12.41 ### ### 12.54 73.0 73.0 0.9
2022-Aug-23 Tue ### 12.43 12.27 ### 2,899,683 35,811,085 ### ### 0.0
2022-Aug-22 Mon ### 12.72 12.23 12.52 37.9 37.9 0.9
2022-Aug-19 Fri ### ### ### 12.86 ### ### 0.9
2022-Aug-18 Thu ### ### 12.73 ### 74.6 74.6 0.0
2022-Aug-17 Wed 12.78 ### 12.72 ### 85.4 85.4 0.0
2022-Aug-16 Tue ### ### 12.7 12.7 ### ### 0.9
2022-Aug-15 Mon ### ### 12.5 ### ### ### 0.0
2022-Aug-12 Fri 12.7 12.72 12.41 12.43 1,260,054 15,832,578 ### ### 0.9
2022-Aug-11 Thu ### 12.86 12.55 12.82 1,271,826 16,158,549 ### ### 0.9
2022-Aug-10 Wed 12.28 12.51 ### ### 1,026,457 6,420,488 75.4 75.4 0.0
2022-Aug-09 Tue ### 12.49 ### 12.46 902,647 ### 70.5 70.5 0.9
2022-Aug-08 Mon 12.21 ### ### 12.22 64.8 64.8 0.9
2022-Aug-05 Fri 12.55 12.59 12.28 12.46 671,958 ### 27.9 27.9 0.9
2022-Aug-04 Thu 12.23 12.52 ### 12.44 ### ### 0.9
2022-Aug-03 Wed 12.26 ### ### ### 19.7 19.7 0.0
2022-Aug-02 Tue 12.47 12.49 ### 12.28 1,302,924 ### 28.4 28.4 0.9
2022-Aug-01 Mon 12.78 12.79 12.455 12.5 1,549,377 ### ### ### 0.9
2022-Jul-29 Fri 12.71 12.79 12.445 12.74 2,599,589 ### ### ### ###
2022-Jul-28 Thu ### 12.145 ### ### ### ### 0.0
2022-Jul-27 Wed 11.8 11.86 ### 11.84 68.4 68.4 0.8
2022-Jul-26 Tue ### ### ### 11.81 1,090,078 0 32.1 32.1 ###


<< 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 2024-05-08 16:49:58 thru 2024-05-08 16:49:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000