(CHF) CHARTER PACIFIC CORPORATION LIMITED Daily Prices Page 27...
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
|
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| ###
| 0.88
| 0.89
| 138,170
| ###
| 23.0
| 23.0
| ### |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2001-Oct-30 Tue
| 0.88
| ###
| 0.88
| ###
| 78,154
| 34,387
| 87.9
| 87.9
| 0.0 |
2001-Oct-29 Mon
| 0.87
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Oct-26 Fri
| 0.88
| 0.89
| 0.87
| 0.88
| 94,840
| 83,459
| ###
| ###
| 0.1 |
2001-Oct-25 Thu
| 0.89
| 0.89
| 0.87
| 0.87
|
|
| 14.0
| 14.0
| 0.1 |
2001-Oct-24 Wed
| 0.88
| ###
| 0.88
| 0.88
| 121,327
| 53,383
| ###
| ###
| 0.1 |
2001-Oct-23 Tue
| ###
| ###
| 0.88
| 0.88
|
|
| 15.8
| 15.8
| 0.1 |
2001-Oct-22 Mon
| 0.86
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Oct-19 Fri
| 0.86
| 0.87
| 0.86
| 0.86
|
|
| 72.6
| 72.6
| ### |
2001-Oct-18 Thu
| 0.87
| 0.89
| 0.87
| 0.87
| 78,286
| ###
| 77.2
| 77.2
| 0.1 |
2001-Oct-17 Wed
| 0.87
| ###
| 0.87
| 0.87
|
|
| 67.0
| 67.0
| 0.1 |
2001-Oct-16 Tue
| 0.88
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2001-Oct-15 Mon
| 0.872
| ###
| 0.87
| 0.88
| 146,383
| 63,676
| 79.7
| 79.7
| 0.1 |
2001-Oct-12 Fri
| ###
| ###
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2001-Oct-11 Thu
| ###
| ###
| 0.89
| ###
| 239,673
| 106,654
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2001-Oct-08 Mon
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 0.89
| ###
| 0.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2001-Oct-03 Wed
| 0.85
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| 0.84
| 0.85
| 0.83
| 0.84
|
|
| 62.2
| 62.2
| ### |
2001-Oct-01 Mon
| 0.83
| 0.87
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 0.82
| 0.85
| 0.79
| 0.83
|
|
| 68.4
| 68.4
| ### |
2001-Sep-27 Thu
| 0.82
| 0.86
| 0.82
| 0.83
|
|
| 76.6
| 76.6
| ### |
2001-Sep-26 Wed
| ###
| ###
| 0.83
| 0.83
| 245,026
| 101,685
| ###
| ###
| ### |
2001-Sep-25 Tue
| ###
| ###
| 0.89
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2001-Sep-24 Mon
| 0.76
| ###
| 0.76
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2001-Sep-21 Fri
| 0.75
| 0.77
| 0.73
| 0.76
|
|
| 78.4
| 78.4
| 0.1 |
2001-Sep-20 Thu
| 0.75
| 0.8
| 0.74
| 0.77
| 158,143
| 121,770
| ###
| ###
| 0.1 |
2001-Sep-19 Wed
| 0.74
| 0.76
| 0.74
| 0.75
|
|
| 71.0
| 71.0
| ### |
2001-Sep-18 Tue
| 0.72
| 0.76
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2001-Sep-17 Mon
| ###
| ###
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 0.8
| 0.84
| 0.8
| 0.82
| 170,283
| ###
| 91.2
| 91.2
| 0.1 |
2001-Sep-13 Thu
| 0.76
| 0.8
| 0.76
| 0.79
|
|
| 89.5
| 89.5
| ### |
2001-Sep-12 Wed
| 0.7
| 0.81
| ###
| 0.75
| 218,650
| 88,553
| 92.8
| 92.8
| ### |
2001-Sep-11 Tue
| 0.74
| 0.75
| 0.7
| 0.7
| 192,120
| 139,287
| ###
| ###
| ### |
2001-Sep-10 Mon
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| 69.4
| 69.4
| ### |
2001-Sep-07 Fri
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 87.5
| 87.5
| ### |
2001-Sep-06 Thu
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| 15.2
| 15.2
| ### |
2001-Sep-05 Wed
| 0.75
| 0.77
| 0.74
| 0.77
|
|
| 90.2
| 90.2
| 0.1 |
2001-Sep-04 Tue
| 0.75
| 0.78
| 0.7
| 0.7
| 142,275
| 105,283
| 3.3
| 3.3
| ### |
2001-Sep-03 Mon
| 0.78
| 0.78
| 0.76
| 0.76
|
|
| 17.4
| 17.4
| 0.1 |
2001-Aug-31 Fri
| 0.78
| 0.81
| 0.75
| 0.81
| 65,771
| ###
| ###
| ###
| 0.1 |
2001-Aug-30 Thu
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Aug-29 Wed
| 0.85
| 0.85
| 0.82
| 0.84
|
|
| 27.3
| 27.3
| ### |
2001-Aug-28 Tue
| 0.85
| 0.86
| 0.83
| 0.83
|
|
| 17.6
| 17.6
| ### |
2001-Aug-27 Mon
| 0.83
| 0.86
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2001-Aug-24 Fri
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| 13.6
| 13.6
| ### |
2001-Aug-23 Thu
| ###
| 0.85
| ###
| 0.85
| 42,886
| 18,226
| ###
| ###
| ### |
2001-Aug-22 Wed
| 0.87
| 0.87
| 0.84
| 0.86
| 75,355
| 64,428
| 26.5
| 26.5
| ### |
2001-Aug-21 Tue
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| 71.7
| 71.7
| ### |
2001-Aug-20 Mon
| 0.87
| 0.87
| 0.85
| 0.85
| 84,145
| ###
| 21.0
| 21.0
| ### |
2001-Aug-17 Fri
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| 78.7
| 78.7
| ### |
2001-Aug-16 Thu
| 0.89
| 0.89
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| ###
| ###
| 0.89
| 0.89
|
|
| ###
| ###
| ### |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 36,881
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 20,985
| 0
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 1
| 1
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2001-Jul-31 Tue
| ###
| 1
| ###
| 1
| 109,371
| 54,685
| ###
| ###
| ### |
2001-Jul-30 Mon
| ###
| ###
| ###
| ###
| 78,785
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 1.023
| ###
| ###
| 1
| 164,251
| 0
| 23.0
| 23.0
| ### |
2001-Jul-24 Tue
| ###
| ###
| 1
| ###
| 255,149
| 127,574
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 90,940
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 0.982
| 0.982
| ###
| ###
| 42,045
| 20,644
| 33.1
| 33.1
| 0.0 |
2001-Jul-12 Thu
| ###
| 0.989
| ###
| 0.989
|
|
| 95.0
| 95.0
| ### |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 1
| 1
| ###
| 1
| 238,082
| 119,041
| 73.2
| 73.2
| ### |
2001-Jul-06 Fri
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 237,378
| 0
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 1
| ###
| ###
| 1
| 403,647
| 0
| 72.5
| 72.5
| ### |
2001-Jul-03 Tue
| ###
| 1.21
| ###
| ###
| 1,716,383
| ###
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| 0.944
| ###
| ###
| ###
| 821,047
| 0
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 493,874
| 0
| 68.4
| 68.4
| 0.0 |
2001-Jun-28 Thu
| 0.83
| 0.89
| 0.82
| 0.89
| 384,770
| 328,978
| 92.9
| 92.9
| ### |
2001-Jun-27 Wed
| 0.8
| 0.83
| 0.79
| 0.83
|
|
| ###
| ###
| ### |
2001-Jun-26 Tue
| 0.8
| 0.81
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2001-Jun-25 Mon
| 0.82
| 0.82
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2001-Jun-22 Fri
| 0.82
| 0.82
| 0.8
| 0.82
| 55,575
| ###
| 65.5
| 65.5
| 0.1 |
2001-Jun-21 Thu
| 0.83
| 0.83
| 0.8
| 0.8
|
|
| 13.2
| 13.2
| 0.1 |
2001-Jun-20 Wed
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| 91.1
| 91.1
| ### |
2001-Jun-19 Tue
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jun-18 Mon
| 0.82
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-Jun-15 Fri
| 0.8
| 0.83
| 0.8
| 0.83
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| 0.8
| 0.81
| 0.8
| 0.8
| 72,288
| ###
| ###
| ###
| 0.1 |
2001-Jun-13 Wed
| ###
| 0.84
| ###
| 0.81
| 121,725
| 51,124
| ###
| ###
| 0.1 |
2001-Jun-12 Tue
| 0.83
| 0.84
| 0.81
| 0.82
| 172,122
| ###
| 35.2
| 35.2
| 0.1 |
2001-Jun-11 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2001-Jun-08 Fri
| 0.81
| 0.82
| 0.8
| 0.82
| 90,150
| 73,021
| 78.9
| 78.9
| 0.1 |
2001-Jun-07 Thu
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 79.3
| 79.3
| 0.1 |
2001-Jun-06 Wed
| 0.82
| 0.82
| 0.79
| 0.8
|
|
| 22.3
| 22.3
| 0.1 |
2001-Jun-05 Tue
| 0.79
| 0.83
| 0.79
| 0.823
| 270,122
| ###
| ###
| ###
| 0.1 |
2001-Jun-04 Mon
| 0.75
| 0.81
| 0.75
| 0.79
|
|
| 95.6
| 95.6
| ### |
2001-Jun-01 Fri
| 0.77
| 0.77
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-May-31 Thu
| 0.74
| 0.77
| 0.73
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-May-30 Wed
| 0.81
| 0.81
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-May-29 Tue
| 0.8
| 0.87
| 0.79
| 0.8
| 423,250
| ###
| 74.5
| 74.5
| 0.1 |
2001-May-28 Mon
| 0.81
| 0.84
| 0.78
| 0.79
| 328,787
| ###
| 17.8
| 17.8
| ### |
2001-May-25 Fri
| 0.74
| 0.81
| 0.74
| 0.81
|
|
| ###
| ###
| 0.1 |
2001-May-24 Thu
| 0.74
| 0.74
| 0.72
| 0.74
|
|
| 71.8
| 71.8
| 0.1 |
2001-May-23 Wed
| 0.73
| 0.75
| 0.73
| 0.75
|
|
| 89.1
| 89.1
| ### |
2001-May-22 Tue
| 0.7
| 0.73
| ###
| 0.73
| 250,547
| 91,449
| ###
| ###
| 0.1 |
2001-May-21 Mon
| 0.746
| 0.746
| 0.7
| 0.7
| 113,520
| 82,074
| 6.3
| 6.3
| ### |
2001-May-18 Fri
| 0.71
| 0.74
| 0.71
| 0.71
| 11,756
| 8,523
| ###
| ###
| ### |
2001-May-17 Thu
| 0.75
| 0.75
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2001-May-16 Wed
| 0.73
| 0.78
| 0.73
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-May-15 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 80.8
| 80.8
| 0.1 |
2001-May-10 Thu
| 0.75
| 0.76
| 0.74
| 0.76
| 67,241
| ###
| 79.7
| 79.7
| 0.1 |
2001-May-09 Wed
| 0.74
| 0.74
| 0.73
| 0.73
| 57,283
| ###
| 22.3
| 22.3
| 0.1 |
2001-May-08 Tue
| 0.75
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2001-May-07 Mon
| 0.75
| 0.76
| 0.72
| 0.74
|
|
| 24.5
| 24.5
| 0.1 |
2001-May-04 Fri
| 0.7
| 0.79
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2001-May-03 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| 0.7
| 0.72
| ###
| 0.72
|
|
| 86.4
| 86.4
| ### |
2001-May-01 Tue
| ###
| 0.7
| 0.687
| 0.687
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| 0.73
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
2001-Apr-27 Fri
| 0.7
| 0.71
| ###
| 0.7
| 50,282
| 17,850
| 71.5
| 71.5
| ### |
2001-Apr-26 Thu
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 12.4
| 12.4
| ### |
2001-Apr-25 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2001-Apr-23 Mon
| 0.73
| 0.73
| 0.71
| 0.72
|
|
| 26.3
| 26.3
| ### |
2001-Apr-20 Fri
| 0.73
| 0.75
| 0.73
| 0.73
| 93,982
| 69,546
| ###
| ###
| 0.1 |
2001-Apr-19 Thu
| 0.71
| 0.73
| 0.71
| 0.72
|
|
| 80.6
| 80.6
| ### |
2001-Apr-18 Wed
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 10.3
| 10.3
| ### |
2001-Apr-17 Tue
| 0.76
| 0.76
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2001-Apr-16 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 550
| ###
| ###
| ###
| ### |
2001-Apr-11 Wed
| 0.76
| 0.77
| 0.75
| 0.76
| 132,750
| ###
| ###
| ###
| 0.1 |
Server processing from 2024-06-17 18:24:13 thru 2024-06-17 18:24:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|