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 11:49:13 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 8...

     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
2020-Mar-11 Wed 10.81 ### 10.27 10.27 26.3 26.3 ###
2020-Mar-10 Tue 10.49 ### 10.28 10.8 3,767,982 19,367,427 ### ### ###
2020-Mar-09 Mon 11.45 ### 11.22 11.22 2,275,652 ### ### ### ###
2020-Mar-06 Fri ### ### 11.76 ### 1,863,324 10,956,345 52.4 52.4 0.0
2020-Mar-05 Thu ### ### ### ### 1,507,874 0 76.3 76.3 0.0
2020-Mar-04 Wed ### ### ### ### 1,578,187 0 74.9 74.9 0.0
2020-Mar-03 Tue 12.4 12.47 ### 12.22 2,240,278 ### 29.3 29.3 0.9
2020-Mar-02 Mon 11.86 ### ### ### 2,957,142 0 ### ### 0.0
2020-Feb-28 Fri ### 12.55 ### 12.48 3,880,143 ### ### ### ###
2020-Feb-27 Thu ### ### 12.85 ### ### ### 0.0
2020-Feb-26 Wed ### ### 12.975 ### ### ### 0.0
2020-Feb-25 Tue 13.55 13.645 ### 13.5 1,671,740 11,405,446 34.5 34.5 1.0
2020-Feb-24 Mon 13.76 13.84 ### 13.77 948,542 ### 86.4 86.4 ###
2020-Feb-21 Fri ### ### 13.77 13.87 ### ### ###
2020-Feb-20 Thu 14.2 14.25 13.875 ### 2,324,650 ### 20.0 20.0 0.0
2020-Feb-19 Wed 13.75 ### 13.54 ### ### ### 0.0
2020-Feb-18 Tue ### ### 12.89 ### 85.9 85.9 0.0
2020-Feb-17 Mon ### ### ### ### 34.8 34.8 0.0
2020-Feb-14 Fri ### ### ### ### 807,459 0 34.8 34.8 0.0
2020-Feb-13 Thu 12.86 ### 12.85 12.89 ### ### ###
2020-Feb-12 Wed ### 12.825 ### 12.8 1,131,045 7,252,826 76.6 76.6 0.9
2020-Feb-11 Tue ### ### ### 12.71 1,308,127 0 ### ### 0.9
2020-Feb-10 Mon 12.86 12.89 12.74 12.79 37.6 37.6 ###
2020-Feb-07 Fri 12.74 12.78 ### 12.75 75.6 75.6 ###
2020-Feb-06 Thu 12.7 12.79 ### 12.7 1,389,581 8,886,370 66.1 66.1 0.9
2020-Feb-05 Wed ### ### 12.72 12.76 ### ### ###
2020-Feb-04 Tue 12.8 ### 12.75 12.79 31.2 31.2 ###
2020-Feb-03 Mon 12.73 12.86 ### 12.77 963,079 ### ### ### 0.9
2020-Jan-31 Fri 12.7 12.86 ### 12.86 ### ### 0.9
2020-Jan-30 Thu 12.51 12.7 12.46 ### 84.9 84.9 0.0
2020-Jan-29 Wed 12.56 ### 12.475 12.51 29.9 29.9 ###
2020-Jan-28 Tue ### 12.58 ### 12.49 85.7 85.7 0.9
2020-Jan-24 Fri 12.73 12.84 ### ### 1,004,389 6,448,177 ### ### 0.0
2020-Jan-23 Thu ### 12.74 ### 12.7 ### ### 0.9
2020-Jan-22 Wed 12.78 ### 12.7 12.75 991,942 ### 27.8 27.8 ###
2020-Jan-21 Tue 12.72 12.78 12.625 12.71 40.3 40.3 0.9
2020-Jan-20 Mon 12.7 12.8 ### 12.76 646,284 ### 77.2 77.2 ###
2020-Jan-17 Fri ### 12.8 ### 12.7 984,346 ### 69.8 69.8 0.9
2020-Jan-16 Thu 12.45 ### 12.41 12.55 ### ### ###
2020-Jan-15 Wed 12.48 12.48 12.285 ### 23.1 23.1 0.0
2020-Jan-14 Tue ### 12.42 ### 12.4 ### ### 0.9
2020-Jan-13 Mon 11.75 ### 11.74 ### 952,058 5,588,580 87.0 87.0 0.0
2020-Jan-10 Fri ### ### 11.79 11.89 1,179,341 ### 22.6 22.6 ###
2020-Jan-09 Thu 11.74 ### ### ### 1,126,725 0 ### ### 0.0
2020-Jan-08 Wed 11.58 ### 11.5 ### ### ### 0.0
2020-Jan-07 Tue ### 11.82 11.22 11.72 ### ### 0.8
2020-Jan-06 Mon ### ### ### 11.26 749,529 0 ### ### 0.8
2020-Jan-03 Fri ### ### ### ### ### ### 0.0
2020-Jan-02 Thu ### 11.24 ### ### ### ### 0.0
2019-Dec-24 Tue 11.46 11.52 ### 11.52 397,973 2,292,324 ### ### 0.8
2019-Dec-23 Mon 11.52 11.56 11.41 11.49 1,059,778 12,171,550 34.0 34.0 ###
2019-Dec-20 Fri ### 11.47 ### 11.4 68.8 68.8 0.8
2019-Dec-19 Thu ### ### 11.245 ### 71.7 71.7 0.0
2019-Dec-16 Mon ### 11.555 ### 11.52 ### ### 0.8
2019-Dec-13 Fri ### 11.5 ### ### 17.7 17.7 0.0
2019-Dec-12 Thu 10.55 ### 10.53 ### ### ### 0.0
2019-Dec-11 Wed 10.44 10.53 10.42 10.5 1,555,626 16,295,182 ### ### 0.8
2019-Dec-10 Tue 10.51 ### 10.47 10.51 75.1 75.1 ###
2019-Dec-09 Mon 10.45 10.56 ### 10.5 1,457,674 ### 79.9 79.9 0.8
2019-Dec-06 Fri 10.27 10.59 10.27 10.57 91.0 91.0 0.8
2019-Dec-05 Thu 10.4 10.47 10.22 ### ### ### 0.0
2019-Dec-04 Wed ### 10.51 ### 10.46 1,203,548 6,324,644 82.9 82.9 0.7
2019-Dec-03 Tue ### 10.7 10.5 10.55 1,728,623 ### ### ### ###
2019-Dec-02 Mon 10.78 ### 10.76 10.87 735,744 ### ### ### ###
2019-Nov-29 Fri ### ### 10.78 10.81 671,058 ### ### ### 0.8
2019-Nov-28 Thu ### ### 10.83 10.89 800,970 4,337,252 ### ### 0.8
2019-Nov-27 Wed ### ### 10.82 ### 1,197,224 6,476,981 ### ### 0.0
2019-Nov-26 Tue ### 10.83 ### 10.81 1,252,959 6,784,772 79.0 79.0 0.8
2019-Nov-25 Mon 10.74 10.76 ### ### 987,823 5,314,487 ### ### 0.0
2019-Nov-22 Fri 10.71 10.71 10.59 ### 879,680 ### ### ### 0.0
2019-Nov-21 Thu 10.59 ### 10.48 ### 2,380,384 ### ### ### 0.0
2019-Nov-20 Wed ### ### ### ### 1,710,842 0 ### ### 0.0
2019-Nov-19 Tue 10.76 ### ### 10.89 ### ### 0.8
2019-Nov-18 Mon 10.75 ### 10.685 10.79 808,453 ### ### ### ###
2019-Nov-15 Fri 10.84 ### 10.82 10.87 1,323,377 ### ### ### ###
2019-Nov-14 Thu 10.79 10.87 ### 10.7 ### ### 0.8
2019-Nov-13 Wed 10.8 ### ### ### 30.5 30.5 0.0
2019-Nov-12 Tue 10.85 10.86 ### 10.75 1,097,875 ### 31.2 31.2 0.8
2019-Nov-11 Mon 10.55 10.8 10.485 10.78 2,342,827 ### ### ### 0.8
2019-Nov-08 Fri ### ### 10.575 ### 2,196,171 11,612,254 ### ### 0.0
2019-Nov-07 Thu ### 11.28 11.025 11.24 1,281,628 14,293,356 83.5 83.5 0.8
2019-Nov-06 Wed 11.23 11.28 ### ### 1,491,351 ### 22.1 22.1 0.0
2019-Nov-05 Tue 11.5 11.51 ### 11.2 13.1 13.1 0.8
2019-Nov-04 Mon ### 11.53 ### ### 71.5 71.5 0.0
2019-Nov-01 Fri ### 11.4 11.26 ### 1,324,777 15,009,723 71.1 71.1 0.0
2019-Oct-31 Thu 11.42 11.5 11.25 ### 1,438,184 16,359,343 ### ### 0.0
2019-Oct-30 Wed 11.4 11.49 11.22 11.28 28.1 28.1 0.8
2019-Oct-29 Tue ### 11.48 11.28 11.4 79.1 79.1 0.8
2019-Oct-28 Mon 11.7 11.7 11.41 11.42 17.0 17.0 0.8
2019-Oct-25 Fri 11.84 ### ### 11.71 23.0 23.0 ###
2019-Oct-24 Thu 11.75 11.82 ### ### ### ### 0.0
2019-Oct-23 Wed 11.77 11.78 ### 11.75 1,085,085 6,391,150 40.4 40.4 ###
2019-Oct-22 Tue ### ### 11.74 11.77 ### ### ###
2019-Oct-21 Mon 11.81 ### 11.79 ### 86.2 86.2 0.0
2019-Oct-18 Fri 11.86 11.88 11.685 11.84 1,020,245 ### 36.8 36.8 0.8
2019-Oct-17 Thu ### ### 11.87 ### 882,746 ### 39.8 39.8 0.0
2019-Oct-16 Wed 11.84 ### 11.79 ### 1,360,572 8,020,571 ### ### 0.0
2019-Oct-15 Tue ### 11.8 ### 11.77 750,355 ### ### ### ###
2019-Oct-14 Mon 11.52 ### ### ### ### ### 0.0
2019-Oct-11 Fri ### ### ### 11.49 22.0 22.0 ###
2019-Oct-10 Thu 11.86 11.89 ### ### 1,821,775 10,830,452 22.7 22.7 0.0
2019-Oct-09 Wed ### 12.045 11.87 ### 1,110,673 13,280,872 ### ### 0.0
2019-Oct-08 Tue 11.82 12.075 11.82 ### ### ### 0.0
2019-Oct-07 Mon ### ### ### ### 87.2 87.2 0.0
2019-Oct-04 Fri 11.54 ### 11.48 ### 1,403,883 8,058,288 77.6 77.6 0.0
2019-Oct-03 Thu 11.41 11.58 11.4 11.49 2,322,729 26,688,156 76.8 76.8 ###
2019-Oct-02 Wed 11.88 ### ### ### 1,079,876 0 19.4 19.4 0.0
2019-Oct-01 Tue 11.7 ### ### ### 1,420,584 0 82.6 82.6 0.0
2019-Sep-30 Mon 11.51 11.755 11.5 ### 1,206,142 ### 81.1 81.1 0.0
2019-Sep-27 Fri ### 11.76 11.53 11.58 ### ### 0.8
2019-Sep-26 Thu ### 11.77 ### ### ### ### 0.0
2019-Sep-25 Wed 11.45 11.71 11.45 ### ### ### 0.0
2019-Sep-24 Tue 11.44 11.56 11.4 11.53 ### ### ###
2019-Sep-23 Mon 11.43 11.57 ### 11.46 70.7 70.7 0.8
2019-Sep-20 Fri 11.55 ### ### 11.45 8,557,253 0 ### ### 0.8
2019-Sep-19 Thu 11.41 ### ### 11.47 74.4 74.4 ###
2019-Sep-18 Wed ### ### 11.29 ### 2,454,480 ### 19.0 19.0 0.0
2019-Sep-17 Tue ### 11.56 ### 11.55 93.1 93.1 0.8
2019-Sep-16 Mon 10.82 ### ### ### ### ### 0.0
2019-Sep-13 Fri ### ### ### ### 25.3 25.3 0.0
2019-Sep-12 Thu ### 11.27 ### ### 34.3 34.3 0.0
2019-Sep-11 Wed ### 11.7 ### ### 4,423,243 25,875,971 ### ### 0.0
2019-Sep-10 Tue 11.82 11.88 ### 11.85 3,070,978 ### ### ### ###
2019-Sep-09 Mon ### ### ### ### 26.5 26.5 0.0
2019-Sep-06 Fri 12.76 12.83 12.025 ### 2,922,249 36,316,249 ### ### 0.0
2019-Sep-05 Thu 12.73 12.84 ### 12.81 ### ### ###
2019-Sep-04 Wed 12.71 12.855 ### 12.73 1,468,750 ### 64.6 64.6 ###
2019-Sep-03 Tue ### 12.82 12.49 12.79 82.2 82.2 ###
2019-Sep-02 Mon 12.78 12.83 ### ### 26.3 26.3 0.0
2019-Aug-30 Fri 12.57 ### 12.43 ### 1,349,147 8,384,948 ### ### 0.0
2019-Aug-29 Thu 12.54 12.545 12.41 12.54 965,426 ### 69.5 69.5 0.9
2019-Aug-28 Wed 12.53 ### 12.5 12.54 1,314,540 8,215,875 ### ### 0.9
2019-Aug-27 Tue 12.54 ### 12.46 12.56 65.0 65.0 0.9
2019-Aug-26 Mon 12.4 ### ### 12.54 ### ### 0.9
2019-Aug-23 Fri 12.4 12.57 12.27 12.49 1,487,155 ### 76.2 76.2 0.9
2019-Aug-22 Thu 12.53 ### ### ### ### ### 0.0
2019-Aug-21 Wed 12.42 12.42 ### ### 30.3 30.3 0.0
2019-Aug-20 Tue ### 12.475 ### 12.4 91.4 91.4 0.9
2019-Aug-19 Mon ### ### ### ### 68.4 68.4 0.0
2019-Aug-16 Fri 11.81 ### 11.76 ### 1,017,473 5,982,741 83.6 83.6 0.0
2019-Aug-15 Thu ### ### 11.75 11.81 2,269,727 13,334,646 ### ### ###
2019-Aug-14 Wed ### ### 11.88 ### 1,690,472 ### ### ### 0.0
2019-Aug-13 Tue 11.77 11.88 11.72 11.86 ### ### 0.8
2019-Aug-12 Mon 11.82 ### 11.78 11.85 955,243 5,626,381 ### ### ###
2019-Aug-09 Fri 11.78 ### ### 11.85 70.9 70.9 ###
2019-Aug-08 Thu 11.48 ### 11.28 ### 1,442,852 8,137,685 74.6 74.6 0.0
2019-Aug-07 Wed ### 11.85 ### 11.48 2,197,471 ### ### ### 0.8
2019-Aug-06 Tue 11.4 11.51 ### ### 2,322,988 ### 23.4 23.4 0.0
2019-Aug-05 Mon 11.89 ### ### ### 39.2 39.2 0.0
2019-Aug-02 Fri ### 11.825 11.44 11.81 3,612,277 ### 84.2 84.2 ###


<< 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 23:49:13 thru 2024-05-08 23:49:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000