|
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 Sat 24-May-18 11:39:45 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CHF) CHARTER PACIFIC CORPORATION LIMITED Daily Prices Page 31...
|
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 17th May 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), 300 Days for (CHF) CHARTER PACIFIC CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1997-Feb-06 Thu
| 0.81
| 0.81
| 0.75
| 0.75
| 45,725
| ###
| ###
| ###
| ### |
1997-Feb-05 Wed
| 0.79
| 0.8
| 0.79
| 0.8
| 42,975
| ###
| ###
| ###
| 0.1 |
1997-Feb-04 Tue
| 0.82
| 0.82
| 0.78
| 0.8
|
|
| 11.6
| 11.6
| 0.1 |
1997-Feb-03 Mon
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
1997-Jan-31 Fri
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
1997-Jan-30 Thu
| 0.81
| 0.81
| 0.78
| 0.78
|
|
| 5.4
| 5.4
| 0.1 |
1997-Jan-29 Wed
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| 77.5
| 77.5
| 0.1 |
1997-Jan-28 Tue
| 0.81
| 0.82
| 0.8
| 0.82
|
|
| 83.8
| 83.8
| 0.1 |
1997-Jan-24 Fri
| 0.77
| 0.8
| 0.76
| 0.8
|
|
| ###
| ###
| 0.1 |
1997-Jan-23 Thu
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 10.5
| 10.5
| 0.1 |
1997-Jan-22 Wed
| 0.82
| 0.84
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
1997-Jan-21 Tue
| 0.77
| 0.8
| 0.77
| 0.8
|
|
| 95.5
| 95.5
| 0.1 |
1997-Jan-20 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
1997-Jan-17 Fri
| 0.76
| 0.76
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| 17.8
| 17.8
| 0.1 |
1997-Jan-15 Wed
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 20.3
| 20.3
| 0.1 |
1997-Jan-14 Tue
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
1997-Jan-13 Mon
| 0.89
| 0.89
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
1997-Jan-10 Fri
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
1997-Jan-09 Thu
| ###
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
1997-Jan-08 Wed
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 17.0
| 17.0
| 0.1 |
1997-Jan-07 Tue
| 0.87
| ###
| 0.8
| 0.8
| 99,470
| 39,788
| ###
| ###
| 0.1 |
1997-Jan-06 Mon
| 0.8
| 0.86
| 0.8
| 0.86
|
|
| ###
| ###
| ### |
1997-Jan-03 Fri
| 0.85
| 0.85
| 0.8
| 0.8
|
|
| 2.5
| 2.5
| 0.1 |
1997-Jan-02 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| 0.971
| 0.975
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
1996-Dec-27 Fri
| 0.89
| ###
| 0.89
| ###
| 87,059
| 38,741
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| 0.88
| 0.88
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
1996-Dec-23 Mon
| 0.87
| ###
| 0.87
| 0.89
| 68,955
| ###
| ###
| ###
| ### |
1996-Dec-20 Fri
| 0.84
| 0.88
| 0.83
| 0.83
| 157,945
| 135,042
| ###
| ###
| ### |
1996-Dec-19 Thu
| 0.77
| 0.84
| 0.77
| 0.8
| 111,455
| 89,721
| 91.6
| 91.6
| 0.1 |
1996-Dec-18 Wed
| 0.78
| 0.79
| 0.75
| 0.75
|
|
| 5.1
| 5.1
| ### |
1996-Dec-17 Tue
| 0.76
| 0.79
| 0.76
| 0.78
|
|
| 91.1
| 91.1
| 0.1 |
1996-Dec-16 Mon
| 0.77
| 0.79
| 0.75
| 0.75
| 159,825
| ###
| 8.2
| 8.2
| ### |
1996-Dec-13 Fri
| 0.76
| 0.8
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
1996-Dec-12 Thu
| 0.75
| 0.8
| 0.7
| 0.8
|
|
| ###
| ###
| 0.1 |
1996-Dec-11 Wed
| 0.85
| 0.85
| 0.75
| 0.75
| 139,355
| 111,484
| ###
| ###
| ### |
1996-Dec-10 Tue
| 0.86
| ###
| 0.8
| 0.85
| 190,742
| ###
| ###
| ###
| ### |
1996-Dec-09 Mon
| ###
| ###
| ###
| 0.85
|
|
| 95.6
| 95.6
| ### |
1996-Dec-06 Fri
| ###
| ###
| 0.75
| 0.75
| 464,650
| 174,243
| 2.9
| 2.9
| ### |
1996-Dec-05 Thu
| ###
| 0.8
| 0.7
| 0.8
| 206,550
| ###
| 98.9
| 98.9
| 0.1 |
1996-Dec-04 Wed
| ###
| 0.72
| ###
| 0.7
|
|
| ###
| ###
| ### |
1996-Dec-03 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| 0.56
| ###
| 0.55
| ###
|
|
| 96.5
| 96.5
| 0.0 |
1996-Nov-29 Fri
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 88.6
| 88.6
| ### |
1996-Nov-28 Thu
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1996-Nov-27 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 0.54
| 0.54
| 0.5
| 0.5
|
|
| 2.1
| 2.1
| 0.0 |
1996-Nov-22 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 85.9
| 85.9
| ### |
1996-Nov-21 Thu
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 90.7
| 90.7
| 0.0 |
1996-Nov-20 Wed
| 0.54
| 0.54
| 0.53
| 0.54
| 109,784
| ###
| 64.4
| 64.4
| 0.0 |
1996-Nov-19 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.6
| 73.6
| 0.0 |
1996-Nov-18 Mon
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 5.4
| 5.4
| 0.0 |
1996-Nov-14 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1996-Nov-13 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 0.55
| 0.55
| 0.53
| 0.55
|
|
| 76.8
| 76.8
| ### |
1996-Nov-07 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 90.7
| 90.7
| ### |
1996-Nov-06 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 69.7
| 69.7
| ### |
1996-Nov-05 Tue
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| 94.3
| 94.3
| ### |
1996-Nov-04 Mon
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| 63.9
| 63.9
| ### |
1996-Nov-01 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-31 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| 0.56
| 0.56
| 0.53
| 0.54
|
|
| 5.9
| 5.9
| 0.0 |
1996-Oct-29 Tue
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 15.8
| 15.8
| ### |
1996-Oct-24 Thu
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 5.4
| 5.4
| 0.0 |
1996-Oct-22 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 75.1
| 75.1
| 0.0 |
1996-Oct-21 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 82.9
| 82.9
| 0.0 |
1996-Oct-17 Thu
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| 13.8
| 13.8
| 0.0 |
1996-Oct-15 Tue
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| 0.5
| 0.54
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
1996-Oct-10 Thu
| 0.46
| 0.48
| 0.46
| 0.48
|
|
| 94.6
| 94.6
| 0.0 |
1996-Oct-09 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 77.8
| 77.8
| 0.0 |
1996-Oct-08 Tue
| 0.444
| 0.45
| 0.444
| 0.45
|
|
| 84.9
| 84.9
| 0.0 |
1996-Oct-07 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Oct-02 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Oct-01 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Sep-30 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Sep-27 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Sep-26 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1996-Sep-25 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1996-Sep-24 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 70.5
| 70.5
| ### |
1996-Sep-23 Mon
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 6.0
| 6.0
| ### |
1996-Sep-20 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1996-Sep-19 Thu
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| 87.8
| 87.8
| 0.0 |
1996-Sep-18 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1996-Sep-17 Tue
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 96.2
| 96.2
| 0.0 |
1996-Sep-16 Mon
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 89.2
| 89.2
| 0.0 |
1996-Sep-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1996-Sep-11 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Sep-10 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Sep-09 Mon
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| 0.46
| 0.46
| 0.43
| 0.43
|
|
| 1.5
| 1.5
| ### |
1996-Sep-04 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Sep-03 Tue
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 89.9
| 89.9
| 0.0 |
1996-Sep-02 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Aug-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Aug-29 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
1996-Aug-22 Thu
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
1996-Aug-20 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Aug-16 Fri
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| 0.43
| 0.5
| 0.43
| 0.5
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
1996-Aug-12 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 76.1
| 76.1
| ### |
1996-Aug-09 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
1996-Aug-08 Thu
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
1996-Aug-06 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
1996-Aug-05 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
1996-Aug-02 Fri
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
1996-Aug-01 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
1996-Jul-31 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 77.2
| 77.2
| ### |
1996-Jul-29 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 83.1
| 83.1
| ### |
1996-Jul-26 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
1996-Jul-25 Thu
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 83.7
| 83.7
| ### |
1996-Jul-23 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Jul-22 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Jul-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Jul-18 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
1996-Jul-16 Tue
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
1996-Jul-12 Fri
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1996-Jul-11 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
1996-Jul-10 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 94.5
| 94.5
| 0.0 |
1996-Jul-08 Mon
| ###
| 0.52
| 0.51
| 0.51
|
|
| 36.0
| 36.0
| ### |
1996-Jul-05 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| 94.0
| 94.0
| ### |
1996-Jul-02 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 70.7
| 70.7
| 0.0 |
|
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 2024-05-18 23:39:45 thru 2024-05-18 23:39:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|