(CHF) CHARTER PACIFIC CORPORATION LIMITED Daily Prices Page 23...
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
|
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
| 38,880
| 0
| 74.4
| 74.4
| 0.0 |
2004-Mar-26 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 12,940
| 4,852
| 66.8
| 66.8
| ### |
2004-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| 0.375
| 0.355
| 0.355
| 24,050
| 8,778
| 26.6
| 26.6
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 0.355
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2004-Mar-05 Fri
| ###
| ###
| 0.4
| ###
| 63,580
| ###
| ###
| ###
| 0.0 |
2004-Mar-04 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2004-Mar-03 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2004-Mar-02 Tue
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| 0.425
| 0.43
| 0.4
| 0.41
| 248,889
| 103,288
| 11.2
| 11.2
| ### |
2004-Feb-27 Fri
| 0.4
| 0.44
| 0.4
| 0.425
| 216,643
| ###
| 95.8
| 95.8
| ### |
2004-Feb-26 Thu
| 0.355
| 0.4
| 0.355
| 0.4
| 187,849
| ###
| 99.3
| 99.3
| 0.0 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
| 51,550
| 0
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| 0.345
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2004-Feb-20 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-19 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2004-Feb-16 Mon
| 0.345
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| ###
| ###
| 150
| 0
| 64.3
| 64.3
| 0.0 |
2004-Feb-11 Wed
| 0.355
| ###
| 0.355
| ###
| 35,886
| ###
| 96.8
| 96.8
| 0.0 |
2004-Feb-10 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 96,980
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 49,820
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| 0.42
| ###
| ###
| 112,685
| ###
| 16.2
| 16.2
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 87,680
| 0
| 95.8
| 95.8
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 62,780
| 0
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| 0.355
| 0.355
| 30,279
| 5,374
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2004-Jan-21 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2004-Jan-06 Tue
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2003-Dec-31 Wed
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
| 16,250
| 0
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
| 89,353
| 0
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Dec-22 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 20,647
| 8,258
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| 0.42
| 0.42
| 0.4
| 0.4
| 145,281
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| ###
| 0.41
| ###
| 0.41
| 129,950
| ###
| 95.9
| 95.9
| ### |
2003-Dec-16 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 31,948
| 0
| 76.2
| 76.2
| 0.0 |
2003-Dec-10 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Dec-09 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-03 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2003-Dec-01 Mon
| 0.46
| 0.46
| 0.41
| 0.44
| 30,056
| 13,074
| 7.7
| 7.7
| ### |
2003-Nov-28 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 83.8
| 83.8
| 0.0 |
2003-Nov-26 Wed
| 0.44
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 0.41
| 0.44
| 0.41
| 0.44
| 59,050
| ###
| ###
| ###
| ### |
2003-Nov-24 Mon
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| 95.1
| 95.1
| ### |
2003-Nov-21 Fri
| 0.4
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2003-Nov-20 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| 97.3
| 97.3
| ### |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 0.355
| ###
| 75,540
| ###
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 109,158
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 19,056
| 0
| 73.8
| 73.8
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 16,279
| 0
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 0.4
| 0.4
| ###
| ###
| 30,520
| ###
| 18.3
| 18.3
| 0.0 |
2003-Nov-04 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 75.7
| 75.7
| 0.0 |
2003-Nov-03 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Oct-30 Thu
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Oct-28 Tue
| 0.375
| ###
| 0.375
| 0.375
| 112,089
| ###
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| 0.4
| 0.4
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 0.41
| 0.42
| 0.4
| 0.4
|
|
| 16.5
| 16.5
| 0.0 |
2003-Oct-23 Thu
| 0.44
| 0.44
| 0.41
| 0.41
| 63,480
| 26,979
| 4.4
| 4.4
| ### |
2003-Oct-22 Wed
| 0.43
| 0.44
| 0.43
| 0.43
| 66,280
| ###
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 83.8
| 83.8
| ### |
2003-Oct-16 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 0.43
| 0.43
| 0.41
| 0.41
| 46,128
| 19,373
| 6.9
| 6.9
| ### |
2003-Oct-14 Tue
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 83.6
| 83.6
| ### |
2003-Oct-13 Mon
| ###
| 0.44
| 0.43
| 0.43
| 44,977
| ###
| 24.6
| 24.6
| ### |
2003-Oct-10 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.1
| 65.1
| ### |
2003-Oct-09 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 7,073
| 3,182
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.45
| 0.46
| 0.45
| 0.45
| 69,927
| ###
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.45
| ###
| 0.45
| 0.46
|
|
| 82.9
| 82.9
| 0.0 |
2003-Oct-06 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2003-Oct-02 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 19,073
| 8,582
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.46
| 0.46
| 0.445
| 0.45
| 51,927
| ###
| 15.6
| 15.6
| 0.0 |
2003-Sep-30 Tue
| 0.45
| 0.46
| 0.45
| 0.46
| 23,583
| ###
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 0.44
| 0.46
| 0.44
| 0.46
| 27,055
| 12,174
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 0.455
| 0.455
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2003-Sep-22 Mon
| 0.46
| 0.46
| 0.455
| 0.455
|
|
| 30.4
| 30.4
| 0.0 |
2003-Sep-19 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 0.475
| 0.475
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 0.475
| 0.475
| 0.45
| 0.45
|
|
| 6.5
| 6.5
| 0.0 |
2003-Sep-15 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2003-Sep-12 Fri
| 0.48
| 0.48
| 0.475
| 0.475
| 6,855
| 3,273
| 28.8
| 28.8
| ### |
2003-Sep-11 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 2,726
| ###
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| 0.5
| 0.49
| 0.49
| 45,229
| 22,388
| 30.0
| 30.0
| ### |
2003-Sep-09 Tue
| 0.5
| 0.51
| 0.49
| 0.49
| 77,454
| 38,727
| 18.2
| 18.2
| ### |
2003-Sep-08 Mon
| 0.47
| 0.5
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 0.44
| 0.44
| 126,947
| 27,928
| 4.7
| 4.7
| ### |
2003-Sep-04 Thu
| 0.485
| 0.49
| 0.48
| 0.48
| 58,088
| 28,172
| 21.3
| 21.3
| 0.0 |
2003-Sep-03 Wed
| 0.5
| 0.5
| 0.45
| 0.46
|
|
| 1.8
| 1.8
| 0.0 |
2003-Sep-02 Tue
| 0.53
| 0.55
| 0.5
| 0.5
|
|
| 5.7
| 5.7
| 0.0 |
2003-Sep-01 Mon
| 0.59
| ###
| 0.53
| 0.53
|
|
| 1.2
| 1.2
| 0.0 |
2003-Aug-29 Fri
| 0.47
| ###
| 0.47
| 0.55
| 678,270
| ###
| 98.6
| 98.6
| ### |
2003-Aug-28 Thu
| 0.45
| 0.49
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 0.5
| 0.52
| 0.45
| 0.45
| 272,483
| 132,154
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.45
| 0.5
| 0.45
| ###
| 566,346
| ###
| 97.0
| 97.0
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 0.355
| ###
| ###
| 0.385
|
|
| 97.3
| 97.3
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-17 19:58:50 thru 2024-06-17 19:58:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|