Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-08 04:29:18 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 4...

     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
2022-Jul-25 Mon ### ### ### ### 1,014,824 0 ### ### 0.0
2022-Jul-22 Fri 11.79 11.82 ### ### 28.6 28.6 0.0
2022-Jul-21 Thu 11.53 11.7 11.48 ### 1,027,071 11,903,752 ### ### 0.0
2022-Jul-20 Wed ### ### 11.59 11.79 ### ### 0.8
2022-Jul-19 Tue ### 11.58 ### 11.42 ### ### 0.8
2022-Jul-18 Mon 11.47 ### 11.47 ### 75.5 75.5 0.0
2022-Jul-15 Fri ### 11.625 ### 11.59 87.3 87.3 0.8
2022-Jul-14 Thu 11.42 11.53 ### ### 1,653,683 9,533,482 ### ### 0.0
2022-Jul-13 Wed 11.48 11.58 ### 11.57 73.7 73.7 ###
2022-Jul-12 Tue 11.29 11.43 11.28 11.29 822,026 ### ### ### ###
2022-Jul-11 Mon ### 11.5 11.26 ### ### ### 0.0
2022-Jul-08 Fri 11.51 11.77 11.25 11.41 24.2 24.2 ###
2022-Jul-07 Thu 11.57 ### ### 11.51 32.9 32.9 0.8
2022-Jul-06 Wed ### 11.55 ### 11.53 ### ### ###
2022-Jul-05 Tue 11.45 11.45 ### ### 14.9 14.9 0.0
2022-Jul-04 Mon 11.28 11.44 11.22 11.27 1,055,489 ### 37.1 37.1 ###
2022-Jul-01 Fri ### ### ### ### 23.8 23.8 0.0
2022-Jun-30 Thu 11.25 ### 10.83 10.83 ### ### ###
2022-Jun-29 Wed ### 11.46 ### 11.25 ### ### ###
2022-Jun-28 Tue 11.5 ### ### 11.71 ### ### ###
2022-Jun-27 Mon 11.53 ### 11.47 11.52 1,768,049 ### ### ### 0.8
2022-Jun-24 Fri 11.25 11.42 ### ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 1,986,985 0 ### ### 0.0
2022-Jun-22 Wed ### 11.27 10.83 10.83 1,986,888 ### ### ### ###
2022-Jun-21 Tue ### 11.21 ### ### ### ### 0.0
2022-Jun-20 Mon ### 11.22 10.85 ### ### ### 0.0
2022-Jun-17 Fri 10.5 10.84 10.5 10.8 81.4 81.4 ###
2022-Jun-16 Thu 10.73 ### 10.73 10.86 3,534,745 ### 73.6 73.6 0.8
2022-Jun-15 Wed 11.4 11.43 ### ### 11.4 11.4 0.0
2022-Jun-14 Tue ### 11.44 ### 11.42 88.8 88.8 0.8
2022-Jun-10 Fri ### 12.26 ### ### ### ### 0.0
2022-Jun-09 Thu ### 12.54 ### ### 83.0 83.0 0.0
2022-Jun-08 Wed ### ### 12.46 12.52 2,951,027 ### 41.1 41.1 0.9
2022-Jun-07 Tue 12.86 ### 12.58 ### 4,272,759 26,875,654 39.8 39.8 0.0
2022-Jun-06 Mon ### ### 12.86 ### ### ### 0.0
2022-Jun-03 Fri ### 13.4 ### ### 25.4 25.4 0.0
2022-Jun-02 Thu ### ### 12.53 ### 1,763,278 ### 91.4 91.4 0.0
2022-Jun-01 Wed 13.53 13.53 12.84 ### 2,033,275 ### 19.3 19.3 0.0
2022-May-31 Tue ### ### ### 13.27 2,196,687 0 ### ### 0.9
2022-May-30 Mon 13.25 13.48 13.24 13.48 ### ### 1.0
2022-May-27 Fri 13.2 13.28 ### 13.25 1,064,754 ### 73.5 73.5 ###
2022-May-26 Thu 13.2 ### ### ### 1,147,356 0 ### ### 0.0
2022-May-25 Wed ### 13.425 ### ### 27.4 27.4 0.0
2022-May-24 Tue ### 13.48 ### ### ### ### 0.0
2022-May-23 Mon 13.24 13.24 ### ### 39.5 39.5 0.0
2022-May-20 Fri ### ### ### ### 990,624 0 ### ### 0.0
2022-May-19 Thu ### ### ### ### 2,048,358 0 ### ### 0.0
2022-May-18 Wed ### ### ### 13.29 72.0 72.0 ###
2022-May-17 Tue ### ### 12.78 ### ### ### 0.0
2022-May-16 Mon 13.28 13.5 ### ### 1,471,528 ### 38.2 38.2 0.0
2022-May-13 Fri 13.29 ### ### 13.2 1,488,441 0 ### ### 0.9
2022-May-12 Thu ### ### 12.87 ### 2,299,244 ### 50.8 50.8 0.0
2022-May-11 Wed ### 13.44 ### ### ### ### 0.0
2022-May-10 Tue 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-09 Mon 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-06 Fri 14.2 14.23 ### ### 29.9 29.9 0.0
2022-May-05 Thu ### 14.52 14.28 14.52 71.3 71.3 1.0
2022-May-04 Wed ### ### 14.25 14.28 1,191,122 8,486,744 40.5 40.5 ###
2022-May-03 Tue ### ### 14.58 14.58 ### ### ###
2022-May-02 Mon ### ### 14.87 ### 1,268,324 9,429,988 ### ### 0.0
2022-Apr-29 Fri 15.59 15.755 15.5 ### ### ### 0.0
2022-Apr-28 Thu 15.44 ### 15.4 15.46 792,387 6,101,379 64.7 64.7 1.1
2022-Apr-27 Wed ### ### ### 15.45 71.8 71.8 ###
2022-Apr-26 Tue 15.52 15.76 15.4 15.53 ### ### ###
2022-Apr-22 Fri ### ### 15.75 15.82 746,552 ### ### ### ###
2022-Apr-21 Thu 15.76 ### 15.58 ### 79.1 79.1 0.0
2022-Apr-20 Wed ### ### 15.585 ### 26.1 26.1 0.0
2022-Apr-19 Tue 15.58 15.78 15.51 15.73 73.2 73.2 ###
2022-Apr-14 Thu ### ### 15.53 15.59 ### ### ###
2022-Apr-13 Wed ### ### 15.845 ### ### ### 0.0
2022-Apr-12 Tue 16.5 16.54 ### ### 876,086 ### ### ### 0.0
2022-Apr-11 Mon ### 16.57 16.25 16.42 79.3 79.3 1.2
2022-Apr-08 Fri 16.4 ### 16.29 16.29 1,238,425 10,086,971 33.7 33.7 ###
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 16.42 33.0 33.0 1.2
2022-Apr-05 Tue 16.75 16.85 ### 16.72 1,421,823 11,978,858 47.1 47.1 1.2
2022-Apr-04 Mon ### ### 16.58 ### 25.5 25.5 0.0
2022-Apr-01 Fri 16.42 ### 16.22 16.49 1,123,371 ### ### ### 1.2
2022-Mar-31 Thu ### 16.8 16.26 16.51 72.6 72.6 ###
2022-Mar-30 Wed 16.7 16.79 ### ### 23.2 23.2 0.0
2022-Mar-29 Tue ### 16.45 ### 16.2 75.7 75.7 1.2
2022-Mar-28 Mon ### ### 15.74 15.74 29.6 29.6 1.1
2022-Mar-25 Fri 15.8 ### ### ### ### ### 0.0
2022-Mar-24 Thu ### 15.71 15.51 ### 2,146,759 ### 70.7 70.7 0.0
2022-Mar-23 Wed ### ### ### 15.85 1,222,681 0 30.2 30.2 1.1
2022-Mar-22 Tue ### ### ### 15.83 31.6 31.6 ###
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 15.59 ### 15.59 ### 82.4 82.4 0.0
2022-Mar-17 Thu 15.4 ### ### 15.78 2,652,357 0 ### ### 1.1
2022-Mar-16 Wed 15.42 15.59 ### 15.42 64.8 64.8 ###
2022-Mar-15 Tue 15.48 15.57 15.345 15.4 ### ### ###
2022-Mar-14 Mon 15.26 ### 15.25 15.55 84.1 84.1 ###
2022-Mar-11 Fri 15.71 15.79 15.25 15.26 ### ### ###
2022-Mar-10 Thu 15.58 ### 15.51 ### ### ### 0.0
2022-Mar-09 Wed ### 15.56 ### 15.5 1,329,443 ### 81.3 81.3 1.1
2022-Mar-08 Tue ### 15.45 ### ### ### ### 0.0
2022-Mar-07 Mon 15.7 15.8 ### 15.21 ### ### ###
2022-Mar-04 Fri ### ### 15.58 15.7 2,075,529 16,168,370 ### ### ###
2022-Mar-03 Thu 16.54 ### ### ### ### ### 0.0
2022-Mar-02 Wed 16.22 ### 15.87 16.22 2,539,376 20,149,948 ### ### 1.2
2022-Mar-01 Tue ### ### 16.475 16.57 1,690,345 ### 18.0 18.0 ###
2022-Feb-28 Mon ### ### 16.54 16.77 ### ### 1.2
2022-Feb-25 Fri ### ### ### 16.57 4,793,044 0 ### ### ###
2022-Feb-24 Thu 15.79 16.2 15.79 ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.27 ### ### 1.2
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### 16.47 ### 16.41 94.5 94.5 1.2
2022-Feb-18 Fri 16.5 16.57 ### ### 1,014,749 ### ### ### 0.0
2022-Feb-17 Thu 16.55 16.87 16.4 16.58 73.3 73.3 1.2
2022-Feb-16 Wed ### 16.47 ### 16.43 ### ### ###
2022-Feb-15 Tue ### ### ### 15.88 2,085,278 0 95.0 95.0 1.1
2022-Feb-14 Mon 15.87 ### 15.56 ### 2,424,820 ### ### ### 0.0
2022-Feb-11 Fri 16.42 16.46 15.84 15.85 ### ### 1.1
2022-Feb-10 Thu 16.7 ### 16.7 16.85 1,768,441 14,766,482 ### ### ###
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 16.53 1,960,059 0 ### ### ###
2022-Feb-07 Mon ### 16.51 16.22 ### 1,582,743 25,901,589 ### ### 0.0
2022-Feb-04 Fri 16.79 ### ### 16.73 1,451,151 0 29.9 29.9 ###
2022-Feb-03 Thu ### ### 16.73 16.87 2,636,821 ### 47.9 47.9 ###
2022-Feb-02 Wed ### ### 16.75 ### 68.7 68.7 0.0
2022-Feb-01 Tue ### ### ### ### 1,546,848 0 30.6 30.6 0.0
2022-Jan-31 Mon 16.88 ### ### 16.76 ### ### 1.2
2022-Jan-28 Fri ### 16.54 15.84 16.45 4,387,174 71,028,347 ### ### 1.2
2022-Jan-27 Thu 16.55 ### ### ### 2,927,489 0 ### ### 0.0
2022-Jan-25 Tue 17.5 17.57 16.43 16.58 ### ### 1.2
2022-Jan-24 Mon 17.21 ### ### ### 1,465,173 0 91.8 91.8 0.0
2022-Jan-21 Fri 17.45 17.86 ### 17.47 85.9 85.9 1.2
2022-Jan-20 Thu ### ### ### 17.58 ### ### 1.3
2022-Jan-19 Wed 17.72 ### 17.72 ### ### ### 0.0
2022-Jan-18 Tue 18.27 ### ### 18.2 ### ### ###
2022-Jan-17 Mon 17.88 18.22 17.77 18.21 1,382,424 ### ### ### ###
2022-Jan-14 Fri ### 18.44 18.145 ### 3,673,141 ### ### ### 0.0
2022-Jan-13 Thu 18.5 ### 18.29 18.41 900,982 8,239,480 35.2 35.2 ###
2022-Jan-12 Wed ### 18.83 18.46 ### 1,415,148 ### ### ### 0.0
2022-Jan-11 Tue 19.2 19.25 18.54 18.54 2,344,188 ### ### ### 1.3
2022-Jan-10 Mon 19.44 19.51 ### 19.2 1,273,374 ### 28.0 28.0 ###
2022-Jan-07 Fri 19.58 ### ### ### ### ### 0.0
2022-Jan-06 Thu ### ### 19.24 19.4 29.4 29.4 1.4
2022-Jan-05 Wed 21 ### ### 20.73 ### ### ###
2022-Jan-04 Tue 20.49 ### 20.48 ### 835,125 8,551,680 74.8 74.8 0.0
2021-Dec-31 Fri 20.75 ### 20.58 20.58 844,678 ### ### ### 1.5
2021-Dec-30 Thu 20.55 20.73 ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 70.7 70.7 0.0
2021-Dec-24 Fri 19.85 ### 19.52 ### 74.8 74.8 0.0
2021-Dec-23 Thu ### 20.22 19.71 19.87 29.4 29.4 ###
2021-Dec-22 Wed ### ### 19.7 ### ### ### 0.0
2021-Dec-21 Tue ### ### 21.58 ### 1,220,755 13,171,946 ### ### 0.0
2021-Dec-20 Mon 21.7 ### 21.4 21.83 1,360,384 ### ### ### ###
2021-Dec-17 Fri 21.4 21.73 21.23 ### 77.3 77.3 0.0
2021-Dec-16 Thu 21.46 ### 21.46 21.71 78.2 78.2 ###


<< 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 16:29:18 thru 2024-05-08 16:29:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000