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 Thu 24-May-09 07:09:16 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 30...

     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


End of day Prices (full format),

150 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2006-Nov-13 Mon 1.73 1.77 1.73 1.745 79.0 79.0 0.1
2006-Nov-10 Fri ### 1.75 ### 1.75 2,870,156 2,511,386 ### ### 0.1
2006-Nov-09 Thu 1.655 ### 1.655 ### 73.8 73.8 0.0
2006-Nov-08 Wed ### ### ### 1.655 37.0 37.0 0.1
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 228,155 0 63.9 63.9 0.0
2006-Nov-03 Fri ### ### 1.625 1.625 1,347,255 1,094,644 ### ### ###
2006-Nov-02 Thu ### 1.7 1.645 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### 1.655 ### ### 0.1
2006-Oct-31 Tue 1.685 1.685 ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 86,048 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### 1.655 23,375 0 35.1 35.1 0.1
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 77.2 77.2 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### 1.625 ### 67.5 67.5 0.0
2006-Oct-20 Fri 1.75 1.75 ### ### 47,773 ### ### ### 0.0
2006-Oct-19 Thu ### 1.75 ### 1.75 ### ### 0.1
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 1.59 ### 260,475 207,077 78.9 78.9 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 95,175 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 1,585,642 0 75.3 75.3 0.0
2006-Oct-09 Mon ### ### ### ### 545,441 0 ### ### 0.0
2006-Oct-06 Fri 1.575 ### ### ### ### ### 0.0
2006-Oct-05 Thu 1.56 1.58 1.56 1.575 620,924 974,850 75.3 75.3 0.1
2006-Oct-04 Wed 1.58 1.58 1.56 1.56 ### ### ###
2006-Oct-03 Tue 1.585 1.585 1.57 1.57 ### ### 0.1
2006-Oct-02 Mon 1.59 1.59 1.585 1.585 22.6 22.6 ###
2006-Sep-29 Fri 1.57 1.58 1.57 1.58 393,777 ### 64.1 64.1 0.1
2006-Sep-28 Thu 1.56 1.57 1.55 1.57 804,628 ### 69.9 69.9 0.1
2006-Sep-27 Wed 1.55 1.56 1.55 1.55 ### ### ###
2006-Sep-26 Tue 1.55 1.55 1.53 1.55 57,940 89,227 71.5 71.5 ###
2006-Sep-25 Mon 1.53 1.55 1.53 1.55 29,450 45,353 81.0 81.0 ###
2006-Sep-22 Fri 1.525 1.525 1.5 1.5 ### ### 0.1
2006-Sep-21 Thu 1.52 1.53 1.52 1.53 ### ### ###
2006-Sep-20 Wed 1.49 1.545 1.49 1.545 ### ### ###
2006-Sep-19 Tue 1.48 ### 1.48 ### 2,489,643 ### ### ### 0.0
2006-Sep-18 Mon 1.46 1.46 1.43 1.455 2,617,245 ### 29.3 29.3 ###
2006-Sep-15 Fri 1.45 1.46 1.45 1.46 72.5 72.5 0.1
2006-Sep-14 Thu 1.47 1.47 1.45 1.46 21.3 21.3 0.1
2006-Sep-13 Wed 1.48 1.485 1.45 1.47 ### ### ###
2006-Sep-12 Tue 1.48 1.48 1.46 1.47 103,347 151,920 42.8 42.8 ###
2006-Sep-11 Mon 1.5 1.5 1.485 1.49 60,774 ### ### ### ###
2006-Sep-08 Fri 1.52 1.525 ### 1.5 ### ### 0.1
2006-Sep-07 Thu 1.52 1.52 1.51 1.52 492,429 746,029 65.2 65.2 0.1
2006-Sep-06 Wed 1.52 1.525 1.51 1.525 ### ### 0.1
2006-Sep-05 Tue 1.51 ### 1.51 1.51 271,053 204,645 ### ### 0.1
2006-Sep-04 Mon 1.51 1.52 1.51 1.51 106,473 ### 67.6 67.6 0.1
2006-Sep-01 Fri 1.5 1.51 1.49 ### ### ### 0.0
2006-Aug-31 Thu 1.48 1.48 1.46 1.48 61.5 61.5 0.1
2006-Aug-30 Wed 1.485 1.49 1.485 1.485 ### ### ###
2006-Aug-29 Tue 1.49 ### 1.49 1.49 53,276 ### 66.5 66.5 ###
2006-Aug-28 Mon 1.51 1.51 1.49 1.49 153,941 ### 24.2 24.2 ###
2006-Aug-25 Fri 1.52 1.52 1.485 1.5 16.2 16.2 0.1
2006-Aug-24 Thu 1.52 1.52 1.5 1.5 955,349 1,442,576 26.4 26.4 0.1
2006-Aug-23 Wed 1.52 1.52 1.52 1.52 64.3 64.3 0.1
2006-Aug-22 Tue 1.52 1.52 1.52 1.52 69.0 69.0 0.1
2006-Aug-21 Mon 1.5 1.52 1.5 1.52 80.4 80.4 0.1
2006-Aug-18 Fri 1.485 1.52 1.48 1.52 180,484 270,726 84.1 84.1 0.1
2006-Aug-17 Thu 1.5 1.5 1.46 1.49 69,685 ### ### ### ###
2006-Aug-16 Wed ### 1.5 ### 1.5 250,778 188,083 79.7 79.7 0.1
2006-Aug-15 Tue 1.45 1.475 1.41 1.475 ### ### 0.1
2006-Aug-14 Mon 1.475 1.475 1.47 1.47 29.3 29.3 ###
2006-Aug-11 Fri 1.45 1.475 1.43 1.475 ### ### 0.1
2006-Aug-10 Thu 1.43 1.46 1.43 1.45 81.4 81.4 ###
2006-Aug-09 Wed 1.41 1.42 1.41 1.42 167,384 236,848 79.7 79.7 ###
2006-Aug-08 Tue ### ### ### 1.41 146,255 0 ### ### ###
2006-Aug-07 Mon 1.41 1.43 1.4 1.42 77.0 77.0 ###
2006-Aug-04 Fri 1.41 1.41 1.41 1.41 73.9 73.9 ###
2006-Aug-03 Thu 1.4 1.41 1.4 1.41 2,157,425 3,031,182 ### ### ###
2006-Aug-02 Wed 1.4 1.425 1.4 1.42 84.4 84.4 ###
2006-Aug-01 Tue ### 1.4 ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 75.6 75.6 0.0
2006-Jul-28 Fri ### 1.41 ### ### ### ### 0.0
2006-Jul-27 Thu 1.41 ### ### 1.41 ### ### ###
2006-Jul-26 Wed ### 1.4 ### 1.4 ### ### ###
2006-Jul-25 Tue 1.42 1.43 ### 1.4 8,312,885 ### ### ### ###
2006-Jul-24 Mon 1.45 1.45 1.43 1.43 188,627 271,622 26.2 26.2 0.1
2006-Jul-21 Fri 1.445 1.445 1.44 1.44 33.4 33.4 0.1
2006-Jul-20 Thu 1.42 1.5 1.42 1.5 ### ### 0.1
2006-Jul-19 Wed 1.43 1.43 1.41 1.41 77,456 109,987 25.6 25.6 ###
2006-Jul-18 Tue 1.43 1.44 1.42 1.43 73.2 73.2 0.1
2006-Jul-17 Mon 1.42 1.42 1.385 1.42 257,984 361,822 73.6 73.6 ###
2006-Jul-14 Fri 1.43 1.45 1.42 1.42 38.7 38.7 ###
2006-Jul-13 Thu 1.41 1.44 1.41 1.42 78.8 78.8 ###
2006-Jul-12 Wed ### 1.41 ### 1.41 78.9 78.9 ###
2006-Jul-11 Tue ### 1.4 ### 1.4 78.2 78.2 ###
2006-Jul-10 Mon ### 1.4 ### ### 260,725 ### 84.4 84.4 0.0
2006-Jul-07 Fri ### ### ### ### 68.9 68.9 0.0
2006-Jul-06 Thu ### ### ### ### 214,483 0 74.1 74.1 0.0
2006-Jul-05 Wed ### ### ### ### 298,751 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 330,528 0 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 27.1 27.1 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 1.29 ### 1.29 ### 40,281 25,981 ### ### 0.0
2006-Jun-23 Fri 1.29 ### 1.29 ### ### ### 0.0
2006-Jun-22 Thu 1.29 1.29 1.29 1.29 63.6 63.6 0.1
2006-Jun-21 Wed 1.29 1.29 1.29 1.29 86,386 ### 70.7 70.7 0.1
2006-Jun-20 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 1.27 ### 1.27 ### 88.8 88.8 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
     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 07:09:16 thru 2024-05-09 07:09:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000