(CHF) CHARTER PACIFIC CORPORATION LIMITED Daily Prices Page 20...
TOC    Company Info for CHF    Limits
Company Details for (CHF) CHARTER PACIFIC CORPORATION LIMITED
Listing Code
| CHF
|
Listing Name
| CHARTER PACIFIC CORPORATION LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| CHARTER PACIFIC
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CHF3 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for CHF .. Thursday 26th May 2016
CHF is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for CHF    Bottom
End of day Prices (full format), 150 Days for (CHF) CHARTER PACIFIC CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 18,220
| ###
| 64.3
| 64.3
| ### |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.3
| 66.3
| ### |
2005-Dec-21 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 68.0
| 68.0
| ### |
2005-Dec-20 Tue
| 0.425
| 0.43
| 0.425
| 0.43
| 36,883
| ###
| ###
| ###
| ### |
2005-Dec-19 Mon
| 0.425
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 67.8
| 67.8
| ### |
2005-Dec-15 Thu
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-13 Tue
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 0.44
| 0.45
| 0.44
| 0.44
| 65,750
| 29,258
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| ###
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| ###
| 0.42
| ###
| 0.42
| 117,440
| ###
| ###
| ###
| ### |
2005-Dec-06 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 0.41
| 0.42
| ###
| 0.41
| 99,850
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| 0.41
| 0.425
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2005-Dec-01 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 29.5
| 29.5
| 0.0 |
2005-Nov-30 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| 16.0
| 16.0
| 0.0 |
2005-Nov-28 Mon
| 0.41
| 0.42
| 0.385
| 0.42
| 255,552
| 102,859
| 85.5
| 85.5
| ### |
2005-Nov-25 Fri
| 0.41
| 0.41
| ###
| ###
| 69,725
| ###
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 0.425
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| 0.455
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| 26.8
| 26.8
| ### |
2005-Nov-21 Mon
| 0.425
| 0.425
| 0.42
| 0.42
| 6,920
| 2,923
| ###
| ###
| ### |
2005-Nov-18 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 20,755
| 8,820
| ###
| ###
| ### |
2005-Nov-17 Thu
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Nov-16 Wed
| 0.43
| ###
| 0.43
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Nov-15 Tue
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 80.5
| 80.5
| ### |
2005-Nov-14 Mon
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| 73.4
| 73.4
| ### |
2005-Nov-08 Tue
| 0.425
| 0.425
| 0.42
| 0.42
| 265,240
| ###
| ###
| ###
| ### |
2005-Nov-07 Mon
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-03 Thu
| 0.43
| 0.43
| ###
| 0.42
|
|
| 13.8
| 13.8
| ### |
2005-Nov-02 Wed
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| 81.6
| 81.6
| ### |
2005-Nov-01 Tue
| 0.44
| 0.44
| 0.4
| 0.4
| 297,550
| 124,971
| 1.2
| 1.2
| 0.0 |
2005-Oct-31 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 63.8
| 63.8
| ### |
2005-Oct-28 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Oct-26 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| ###
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.46
| 0.46
| 0.44
| 0.44
| 95,250
| ###
| 7.1
| 7.1
| ### |
2005-Oct-20 Thu
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 0.45
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.475
| 0.475
| 0.47
| 0.47
| 342,180
| 161,680
| 23.5
| 23.5
| ### |
2005-Oct-14 Fri
| 0.455
| 0.475
| 0.455
| 0.475
| 614,820
| ###
| 94.9
| 94.9
| ### |
2005-Oct-13 Thu
| 0.45
| 0.46
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 209,820
| ###
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-06 Thu
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-04 Tue
| 0.43
| 0.45
| 0.43
| 0.45
| 563,980
| 248,151
| 94.7
| 94.7
| 0.0 |
2005-Oct-03 Mon
| 0.43
| 0.43
| 0.42
| 0.42
| 22,448
| 9,540
| 12.1
| 12.1
| ### |
2005-Sep-30 Fri
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| 0.44
| ###
| ###
| 383,843
| 84,445
| 93.4
| 93.4
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 217,447
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 0.42
| 0.41
| ###
| 298,349
| ###
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 434,653
| 0
| 86.9
| 86.9
| 0.0 |
2005-Sep-23 Fri
| 0.385
| ###
| 0.385
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 55,225
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.385
| 0.385
| 238,824
| 45,973
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.4
| 0.4
| ###
| ###
| 241,052
| ###
| 21.5
| 21.5
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2005-Sep-13 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 69.1
| 69.1
| 0.0 |
2005-Sep-09 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 92.7
| 92.7
| ### |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 30,175
| 0
| 72.1
| 72.1
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| 0.4
| ###
| ###
| 55,780
| 11,156
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 0.4
| ###
| ###
| ###
| 134,743
| 0
| 11.9
| 11.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Aug-31 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Aug-30 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2005-Aug-24 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 2,225
| 0
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 0.4
| ###
| ###
| 59,320
| ###
| 17.3
| 17.3
| 0.0 |
2005-Aug-04 Thu
| ###
| 0.4
| ###
| ###
| 37,520
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 0.4
| 0.4
| ###
| ###
| 26,550
| ###
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-25 Mon
| 0.42
| 0.42
| ###
| ###
| 154,150
| 32,371
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.43
| 0.43
| ###
| ###
| 98,053
| 21,081
| 8.1
| 8.1
| 0.0 |
2005-Jul-21 Thu
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2005-Jul-19 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.41
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2005-Jul-13 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 91.9
| 91.9
| ### |
2005-Jul-12 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| ###
| 0.41
| ###
| 0.41
|
|
| 94.9
| 94.9
| ### |
2005-Jul-06 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2005-Jul-05 Tue
| 0.385
| 0.385
| 0.375
| 0.375
|
|
| 11.4
| 11.4
| ### |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 0.385
| ###
| ###
| 86,387
| 16,629
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 0.42
| 0.42
| ###
| 0.42
| 122,187
| 25,659
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 0.385
| 0.385
| 62,256
| 11,984
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 117,850
| 0
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 1,586
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2005-Jun-08 Wed
| 0.4
| 0.4
| ###
| ###
| 115,450
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 87.8
| 87.8
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 165,243
| 0
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 19:04:36 thru 2024-06-17 19:04:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|