|
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 Tue 24-May-21 08:01:42 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CHL) CAMPLIFY HOLDINGS LIMITED Daily Prices Page 6...
|
TOC    Company Info for CHL    Limits |
Company Details for (CHL) CAMPLIFY HOLDINGS LIMITED
Listing Code
| CHL
|
Listing Name
| CAMPLIFY HOLDINGS LIMITED
|
GICS Sector
| Transportation
|
ISIN Name
| CCI HOLDINGS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CHL1 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for CHL .. Friday 17th May 2024
CHL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for CHL    Bottom |
End of day Prices (full format), 150 Days for (CHL) CAMPLIFY HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2007-Jun-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 20,379
| 0
| 62.7
| 62.7
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 6,558
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 0.56
| 0.57
| 0.56
| 0.57
| 1,214,525
| ###
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 115,750
| 0
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-18 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 70.8
| 70.8
| ### |
2007-May-17 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 65.4
| 65.4
| ### |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 60,976
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| 0.57
| 0.57
| ###
| 0.57
|
|
| 70.4
| 70.4
| ### |
2007-May-14 Mon
| 0.56
| ###
| 0.56
| 0.56
|
|
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 68,243
| ###
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 28,456
| ###
| 71.5
| 71.5
| ### |
2007-May-07 Mon
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 41,350
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.7
| 71.7
| ### |
2007-Apr-26 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 69.8
| 69.8
| ### |
2007-Apr-24 Tue
| 0.555
| 0.555
| 0.555
| 0.555
| 26,950
| 14,957
| 69.8
| 69.8
| ### |
2007-Apr-23 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 69.8
| 69.8
| ### |
2007-Apr-20 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-18 Wed
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| 64.9
| 64.9
| ### |
2007-Apr-17 Tue
| 0.555
| 0.555
| 0.555
| 0.555
| 117,940
| 65,456
| ###
| ###
| ### |
2007-Apr-16 Mon
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| 64.9
| 64.9
| ### |
2007-Apr-13 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 86,970
| ###
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Apr-10 Tue
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Apr-05 Thu
| 0.555
| 0.555
| 0.555
| 0.555
| 24,488
| ###
| ###
| ###
| ### |
2007-Apr-04 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-03 Tue
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 25.3
| 25.3
| ### |
2007-Apr-02 Mon
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 34.5
| 34.5
| ### |
2007-Mar-30 Fri
| 0.555
| 0.555
| 0.555
| 0.555
| 48,470
| ###
| 60.4
| 60.4
| ### |
2007-Mar-29 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| 62.7
| 62.7
| ### |
2007-Mar-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Mar-26 Mon
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Mar-22 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 0.555
| 0.56
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| 30.0
| 30.0
| ### |
2007-Mar-19 Mon
| 0.555
| 0.555
| 0.555
| 0.555
| 9,580
| ###
| 68.1
| 68.1
| ### |
2007-Mar-16 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.8
| 67.8
| ### |
2007-Mar-15 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2007-Mar-14 Wed
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| 79.6
| 79.6
| ### |
2007-Mar-13 Tue
| 0.555
| 0.56
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| 0.56
| 0.57
| 0.54
| 0.55
| 1,691,370
| ###
| 16.6
| 16.6
| ### |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 0.45
| 0.48
| 0.45
| 0.48
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0.425
| 0.425
| 0.42
| 0.42
| 74,988
| 31,682
| 17.9
| 17.9
| ### |
2007-Mar-05 Mon
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2007-Feb-28 Wed
| 0.41
| 0.45
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0.46
| 0.46
| 0.44
| 0.44
| 44,443
| ###
| ###
| ###
| ### |
2007-Feb-26 Mon
| 0.44
| 0.455
| 0.44
| 0.455
| 85,550
| 38,283
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| ###
| 0.44
| 0.4
| 0.44
|
|
| 97.6
| 97.6
| ### |
2007-Feb-22 Thu
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 83.9
| 83.9
| ### |
2007-Feb-21 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 5,147
| ###
| 72.5
| 72.5
| ### |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 8.0
| 8.0
| ### |
2007-Feb-16 Fri
| 0.425
| 0.44
| 0.425
| 0.44
|
|
| 89.9
| 89.9
| ### |
2007-Feb-15 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-13 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2007-Feb-12 Mon
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 31,450
| ###
| 72.1
| 72.1
| ### |
2007-Feb-02 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 0.385
| 0.42
| 0.385
| 0.42
|
|
| ###
| ###
| ### |
2007-Jan-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2007-Jan-25 Thu
| 0.375
| 0.375
| ###
| ###
| 19,382
| ###
| 13.9
| 13.9
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
| 77,950
| 0
| 6.0
| 6.0
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 257
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 60,350
| 0
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0.385
| 0.385
| ###
| ###
| 90,688
| 17,457
| 25.3
| 25.3
| 0.0 |
2007-Jan-16 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 6.3
| 6.3
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
| 194,122
| 0
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0.355
| ###
| 0.355
| ###
| 117,656
| 20,883
| 80.6
| 80.6
| 0.0 |
2007-Jan-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-03 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 85,151
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 34,849
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Dec-15 Fri
| 0.325
| 0.325
| 0.325
| 0.325
| 10,841
| 3,523
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2006-Dec-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 0.325
| 0.325
| 112,542
| 18,288
| ###
| ###
| ### |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 15,455
| 0
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2006-Nov-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 27,920
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 11,055
| 0
| 9.7
| 9.7
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
| 43,046
| 0
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-02 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| 0.325
| 0.325
| 108,948
| ###
| ###
| ###
| ### |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 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 2024-05-21 20:01:42 thru 2024-05-21 20:01:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|