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 08:02:06 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 5...

     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
2021-Dec-15 Wed 21 21.84 21 21.71 1,700,076 36,415,627 93.2 93.2 ###
2021-Dec-14 Tue 21.49 ### 21.27 ### 87.0 87.0 0.0
2021-Dec-13 Mon ### ### ### 20.85 90.8 90.8 ###
2021-Dec-10 Fri ### 19.75 ### 19.74 71.3 71.3 1.4
2021-Dec-09 Thu ### 19.83 19.4 19.74 72.9 72.9 1.4
2021-Dec-08 Wed 19.7 19.975 19.54 19.89 1,372,746 27,122,029 69.9 69.9 ###
2021-Dec-07 Tue ### ### 19.41 19.57 1,055,025 ### ### ### 1.4
2021-Dec-06 Mon ### 19.525 ### ### 60.2 60.2 0.0
2021-Dec-03 Fri 19.5 19.57 ### 19.23 33.8 33.8 ###
2021-Dec-02 Thu ### 19.45 18.88 ### 1,912,279 36,648,827 83.6 83.6 0.0
2021-Dec-01 Wed ### 19.26 18.86 ### ### ### 0.0
2021-Nov-30 Tue ### 19.45 ### ### ### ### 0.0
2021-Nov-29 Mon 18.83 ### 18.71 ### 60.5 60.5 0.0
2021-Nov-26 Fri 19.27 19.27 ### ### 601,083 ### ### ### 0.0
2021-Nov-25 Thu ### ### ### 19.27 ### ### ###
2021-Nov-24 Wed ### 19.27 18.89 ### ### ### 0.0
2021-Nov-23 Tue ### 19.26 18.86 19.21 79.0 79.0 1.4
2021-Nov-22 Mon ### 19.24 ### ### 621,047 5,974,472 ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 70.9 70.9 0.0
2021-Nov-18 Thu 18.82 ### 18.77 ### ### ### 0.0
2021-Nov-17 Wed ### ### 18.73 18.82 847,852 ### ### ### 1.3
2021-Nov-16 Tue ### ### 18.77 18.87 32.1 32.1 1.3
2021-Nov-15 Mon ### 19.2 ### ### 531,543 ### 39.1 39.1 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### ### 18.84 33.7 33.7 1.3
2021-Nov-10 Wed ### 19.26 ### ### 74.2 74.2 0.0
2021-Nov-09 Tue 19.2 19.29 ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 38.5 38.5 0.0
2021-Nov-05 Fri 19.46 19.76 ### 19.28 ### ### 1.4
2021-Nov-04 Thu ### ### ### ### 1,604,749 0 ### ### 0.0
2021-Nov-03 Wed ### 19.24 ### ### ### ### 0.0
2021-Nov-02 Tue 18.45 18.78 18.25 18.59 783,980 14,515,389 80.9 80.9 1.3
2021-Nov-01 Mon 17.42 ### 17.23 ### 1,325,946 11,423,024 92.4 92.4 0.0
2021-Oct-29 Fri 17.7 17.74 17.26 ### 929,288 16,262,540 26.6 26.6 0.0
2021-Oct-28 Thu 17.7 17.89 ### 17.72 1,266,684 11,330,488 72.0 72.0 1.3
2021-Oct-27 Wed 17.76 ### 17.52 ### 1,276,974 ### ### ### 0.0
2021-Oct-26 Tue 17.54 17.75 17.5 ### 823,970 14,522,471 77.5 77.5 0.0
2021-Oct-25 Mon 17.77 17.845 17.47 17.59 ### ### ###
2021-Oct-22 Fri 17.4 17.72 ### 17.59 1,214,559 ### ### ### ###
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed 17.29 ### ### ### 27.6 27.6 0.0
2021-Oct-19 Tue ### 17.26 ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### 16.7 ### ### 1.2
2021-Oct-15 Fri ### 17.27 16.87 ### ### ### 0.0
2021-Oct-14 Thu 17.2 17.41 ### 17.21 869,640 ### 61.4 61.4 ###
2021-Oct-13 Wed 16.73 ### 16.73 ### 819,841 ### ### ### 0.0
2021-Oct-12 Tue 16.41 16.82 16.41 ### 86.0 86.0 0.0
2021-Oct-11 Mon 16.51 16.81 16.21 16.75 79.0 79.0 ###
2021-Oct-08 Fri 16.89 ### 16.71 16.82 789,252 ### 30.9 30.9 ###
2021-Oct-07 Thu 16.5 16.86 ### 16.75 ### ### ###
2021-Oct-06 Wed 16.86 ### ### 16.41 1,411,329 0 19.8 19.8 1.2
2021-Oct-05 Tue 16.76 16.8 16.4 16.74 1,578,154 26,197,356 ### ### 1.2
2021-Oct-04 Mon ### 17.21 16.81 ### ### ### 0.0
2021-Oct-01 Fri 16.55 ### ### 16.74 ### ### 1.2
2021-Sep-30 Thu 17.24 17.43 ### ### 2,675,287 23,315,126 ### ### 0.0
2021-Sep-29 Wed 17.25 17.43 ### ### 2,737,441 ### 29.3 29.3 0.0
2021-Sep-28 Tue 18.4 18.4 17.48 17.5 ### ### 1.3
2021-Sep-27 Mon 18.54 18.76 18.29 ### 917,981 ### ### ### 0.0
2021-Sep-24 Fri 18.75 18.8 ### 18.4 1,162,157 10,924,275 ### ### 1.3
2021-Sep-23 Thu ### 19.155 18.78 ### ### ### 0.0
2021-Sep-22 Wed ### 18.72 18.26 18.5 68.7 68.7 ###
2021-Sep-21 Tue 17.86 18.44 17.73 18.29 1,167,480 21,113,875 ### ### ###
2021-Sep-20 Mon 17.7 ### 17.55 17.83 1,335,381 ### ### ### ###
2021-Sep-17 Fri ### ### 17.53 ### 2,304,376 20,197,855 78.0 78.0 0.0
2021-Sep-16 Thu ### ### 17.83 ### ### ### 0.0
2021-Sep-15 Wed 17.57 ### 17.52 17.86 79.3 79.3 1.3
2021-Sep-14 Tue 17.58 ### 17.41 ### 1,216,856 ### ### ### 0.0
2021-Sep-13 Mon 17.53 ### 17.28 17.52 ### ### ###
2021-Sep-10 Fri ### 17.83 17.58 17.72 718,682 ### 65.7 65.7 1.3
2021-Sep-09 Thu 17.79 17.89 17.57 17.71 59.0 59.0 ###
2021-Sep-08 Wed ### ### ### ### 1,062,171 0 ### ### 0.0
2021-Sep-07 Tue ### 18.56 ### 18.25 774,489 7,187,257 ### ### ###
2021-Sep-06 Mon ### 18.24 17.85 18.21 686,278 12,383,886 ### ### ###
2021-Sep-03 Fri 18.2 18.29 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 17.87 ### 66.4 66.4 0.0
2021-Sep-01 Wed 17.8 18.22 17.75 ### 1,081,640 ### 69.8 69.8 0.0
2021-Aug-31 Tue 17.46 ### 17.25 17.86 1,360,974 ### 83.1 83.1 1.3
2021-Aug-30 Mon 17.55 17.655 ### 17.46 ### ### 1.2
2021-Aug-27 Fri ### ### 17.53 ### 1,100,383 9,644,856 ### ### 0.0
2021-Aug-26 Thu ### 18.52 17.86 ### 39.6 39.6 0.0
2021-Aug-25 Wed ### ### ### ### 1,709,674 0 62.7 62.7 0.0
2021-Aug-24 Tue 18.73 18.83 ### ### ### ### 0.0
2021-Aug-23 Mon ### 18.43 17.77 ### ### ### 0.0
2021-Aug-20 Fri ### 17.48 17.085 17.25 83.5 83.5 1.2
2021-Aug-19 Thu 16.81 ### 16.77 ### 75.5 75.5 0.0
2021-Aug-18 Wed 16.59 ### 16.42 ### 89.7 89.7 0.0
2021-Aug-17 Tue 16.86 ### ### ### ### ### 0.0
2021-Aug-16 Mon 16.75 16.88 16.54 ### 1,239,474 ### ### ### 0.0
2021-Aug-13 Fri ### 17.29 16.78 16.83 33.2 33.2 1.2
2021-Aug-12 Thu 16.5 16.7 ### ### 1,291,024 10,780,050 ### ### 0.0
2021-Aug-11 Wed 16.75 ### 16.44 16.5 25.8 25.8 1.2
2021-Aug-10 Tue 16.82 ### 16.74 16.89 70.4 70.4 ###
2021-Aug-09 Mon 16.88 ### 16.71 16.76 ### ### 1.2
2021-Aug-06 Fri 16.89 ### 16.685 16.82 886,223 ### 33.6 33.6 ###
2021-Aug-05 Thu 16.78 16.78 16.49 ### 35.4 35.4 0.0
2021-Aug-04 Wed 16.22 16.52 ### 16.52 675,457 5,579,274 ### ### ###
2021-Aug-03 Tue ### ### ### ### 26.3 26.3 0.0
2021-Aug-02 Mon 16.52 16.7 16.45 ### 862,286 ### ### ### 0.0
2021-Jul-30 Fri ### 16.29 15.8 16.29 86.4 86.4 ###
2021-Jul-29 Thu ### ### 15.675 15.88 33.8 33.8 1.1
2021-Jul-28 Wed ### ### ### ### 1,138,480 0 44.1 44.1 0.0
2021-Jul-27 Tue 15.83 ### ### ### 1,273,543 0 81.5 81.5 0.0
2021-Jul-26 Mon 15.81 15.825 ### ### ### ### 0.0
2021-Jul-23 Fri ### 15.7 15.28 ### 748,541 ### ### ### 0.0
2021-Jul-22 Thu 15.42 15.51 15.26 ### 669,377 ### ### ### 0.0
2021-Jul-21 Wed 15.44 ### ### ### 951,372 0 ### ### 0.0
2021-Jul-20 Tue 15.27 ### ### ### 70.2 70.2 0.0
2021-Jul-19 Mon 15.23 ### ### 15.2 718,024 0 ### ### 1.1
2021-Jul-16 Fri 15.29 15.45 15.2 ### ### ### 0.0
2021-Jul-15 Thu 15.41 ### 15.155 15.22 ### ### 1.1
2021-Jul-14 Wed ### 15.51 15.29 ### 67.7 67.7 0.0
2021-Jul-13 Tue 15.82 15.84 15.26 ### 12.8 12.8 0.0
2021-Jul-12 Mon 15.29 15.76 15.23 ### 868,544 13,458,089 ### ### 0.0
2021-Jul-09 Fri 15.55 15.55 ### 15.21 937,575 7,289,645 21.3 21.3 ###
2021-Jul-08 Thu 15.7 15.75 15.57 15.58 697,350 ### 37.4 37.4 1.1
2021-Jul-07 Wed ### 15.75 ### ### ### ### 0.0
2021-Jul-06 Tue 15.4 15.42 ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### 15.4 494,370 0 ### ### ###
2021-Jul-02 Fri 15.44 ### 15.29 15.4 ### ### ###
2021-Jul-01 Thu 15.5 ### 15.24 ### 26.9 26.9 0.0
2021-Jun-30 Wed 15.83 ### 15.52 15.52 ### ### 1.1
2021-Jun-29 Tue 15.42 15.74 15.29 15.71 83.9 83.9 1.1
2021-Jun-28 Mon 15.8 ### 15.51 ### 711,350 ### ### ### 0.0
2021-Jun-25 Fri 15.7 15.75 ### ### ### ### 0.0
2021-Jun-24 Thu 15.85 15.88 15.22 15.23 1,802,148 ### 11.1 11.1 1.1
2021-Jun-23 Wed 15.25 15.725 15.25 15.71 88.9 88.9 1.1
2021-Jun-22 Tue 15.27 15.75 15.27 ### 942,826 ### 87.4 87.4 0.0
2021-Jun-21 Mon ### ### ### ### 83.1 83.1 0.0
2021-Jun-18 Fri ### 15.51 ### ### 1,753,577 13,598,989 ### ### 0.0
2021-Jun-17 Thu 15.4 15.5 ### 15.2 38.8 38.8 1.1
2021-Jun-16 Wed 15.43 15.57 ### 15.57 1,012,740 7,884,180 ### ### 1.1
2021-Jun-15 Tue 15.22 15.5 ### ### 81.4 81.4 0.0
2021-Jun-11 Fri ### ### ### ### 32.1 32.1 0.0
2021-Jun-10 Thu 14.57 ### 14.56 ### 92.4 92.4 0.0
2021-Jun-09 Wed ### 15.2 ### ### ### ### 0.0
2021-Jun-08 Tue ### 15.44 ### ### 1,368,549 ### ### ### 0.0
2021-Jun-07 Mon 14.7 ### ### ### 86.2 86.2 0.0
2021-Jun-04 Fri 14.56 ### ### ### 75.1 75.1 0.0
2021-Jun-03 Thu 14.8 14.85 14.45 14.55 1,096,484 ### 22.6 22.6 ###
2021-Jun-02 Wed ### 14.785 ### 14.7 60.0 60.0 ###
2021-Jun-01 Tue ### 14.44 ### ### 483,152 3,488,357 39.9 39.9 0.0
2021-May-31 Mon 14.24 ### ### ### 505,020 0 ### ### 0.0
2021-May-28 Fri ### 14.21 13.85 ### 75.8 75.8 0.0
2021-May-27 Thu ### ### 13.8 13.88 ### ### ###
2021-May-26 Wed 14.5 14.5 ### ### 9.9 9.9 0.0
2021-May-25 Tue ### 14.41 13.87 14.41 821,347 11,613,846 ### ### ###
2021-May-24 Mon 13.7 13.88 ### 13.8 76.2 76.2 1.0
2021-May-21 Fri 13.8 ### 13.53 13.58 24.7 24.7 ###
2021-May-20 Thu 13.48 13.7 13.48 ### ### ### 0.0
2021-May-19 Wed ### ### 13.26 13.54 83.0 83.0 1.0


<< 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 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 20:02:06 thru 2024-05-08 20:02:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000