Stock Trading: www.OzSuper.com Logo 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 Wed 24-May-22 01:07:36 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CHX) CH4 GAS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CHX    Limits Next Section


Company Details for (CHX) CH4 GAS LIMITED

Listing Code CHX
Listing Name CH4 GAS LIMITED
GICS Sector Energy
ISIN Name CH4 GAS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHX6


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for CHX .. Tuesday 1st August 2006

CHX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX ### 4,552,125 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CHX    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

225 Days for (CHX) CH4 GAS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-13 Thu 1.46 ### ### ### 2.7 2.7 0.0
2005-Oct-12 Wed ### 1.47 ### 1.47 66.6 66.6 ###
2005-Oct-11 Tue 1.49 1.49 1.45 1.46 44,156 ### ### ### 0.1
2005-Oct-10 Mon 1.485 1.5 1.485 1.5 ### ### 0.1
2005-Oct-07 Fri 1.47 1.5 ### 1.5 ### ### 0.1
2005-Oct-06 Thu 1.485 1.485 1.46 1.46 74,950 ### 33.8 33.8 0.1
2005-Oct-05 Wed 1.485 1.54 1.485 1.51 ### ### 0.1
2005-Oct-04 Tue 1.52 1.52 1.48 1.485 125,557 ### 17.5 17.5 ###
2005-Oct-03 Mon 1.54 1.55 1.53 1.53 135,144 208,121 ### ### ###
2005-Sep-30 Fri ### 1.57 1.54 1.54 ### ### ###
2005-Sep-29 Thu 1.55 1.55 1.53 1.55 97,670 ### ### ### ###
2005-Sep-28 Wed 1.525 1.57 1.525 1.57 ### ### 0.1
2005-Sep-27 Tue 1.58 1.59 1.52 1.53 11.3 11.3 ###
2005-Sep-26 Mon ### ### 1.58 1.59 ### ### ###
2005-Sep-23 Fri 1.59 1.59 1.58 1.58 40,521 64,225 ### ### 0.1
2005-Sep-22 Thu 1.55 1.59 1.55 1.59 86.1 86.1 ###
2005-Sep-21 Wed 1.57 1.57 1.53 1.53 ### ### ###
2005-Sep-20 Tue 1.55 1.59 1.54 1.54 81,588 127,685 25.5 25.5 ###
2005-Sep-19 Mon 1.59 1.59 1.55 1.56 18.4 18.4 ###
2005-Sep-16 Fri ### ### 1.57 1.57 ### ### 0.1
2005-Sep-15 Thu 1.52 1.59 1.52 1.59 ### ### ###
2005-Sep-14 Wed 1.51 1.52 1.5 1.52 72.9 72.9 0.1
2005-Sep-13 Tue 1.49 1.51 1.49 1.51 ### ### 0.1
2005-Sep-12 Mon 1.48 ### 1.48 1.49 ### ### ###
2005-Sep-09 Fri 1.48 1.48 1.44 1.45 14.1 14.1 ###
2005-Sep-08 Thu 1.46 1.46 1.44 1.44 57,458 ### ### ### 0.1
2005-Sep-07 Wed 1.5 1.5 1.46 1.46 10.6 10.6 0.1
2005-Sep-06 Tue 1.44 1.5 1.43 1.5 184,785 ### 95.3 95.3 0.1
2005-Sep-05 Mon 1.44 1.44 1.42 1.42 23.1 23.1 ###
2005-Sep-02 Fri 1.43 1.45 1.4 1.42 27.8 27.8 ###
2005-Sep-01 Thu 1.43 1.44 1.425 1.43 64.1 64.1 0.1
2005-Aug-31 Wed 1.45 1.45 1.42 1.42 95,487 137,023 14.4 14.4 ###
2005-Aug-30 Tue 1.445 1.45 1.445 1.45 70.1 70.1 ###
2005-Aug-29 Mon 1.45 1.46 1.43 1.44 39.6 39.6 0.1
2005-Aug-26 Fri 1.49 1.49 1.47 1.47 18.4 18.4 ###
2005-Aug-25 Thu 1.5 1.52 ### 1.5 ### ### 0.1
2005-Aug-24 Wed 1.49 1.52 1.49 1.5 ### ### 0.1
2005-Aug-23 Tue 1.47 1.49 1.44 1.49 ### ### ###
2005-Aug-22 Mon 1.425 1.49 1.425 1.455 167,470 244,087 84.2 84.2 ###
2005-Aug-19 Fri 1.355 1.43 ### 1.425 93.2 93.2 ###
2005-Aug-18 Thu 1.325 ### 1.325 ### 78.6 78.6 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### ### ### 0.0
2005-Aug-15 Mon ### 1.355 ### ### 211,351 ### ### ### 0.0
2005-Aug-12 Fri ### 1.345 ### ### 48,475 ### 71.4 71.4 0.0
2005-Aug-11 Thu ### 1.345 ### ### 17.4 17.4 0.0
2005-Aug-10 Wed ### ### ### ### 83,081 0 ### ### 0.0
2005-Aug-09 Tue 1.375 1.375 ### 1.375 58,987 40,553 70.3 70.3 0.1
2005-Aug-08 Mon 1.375 ### ### ### 45,153 0 ### ### 0.0
2005-Aug-05 Fri ### 1.375 ### 1.375 81.2 81.2 0.1
2005-Aug-04 Thu ### 1.375 ### ### ### ### 0.0
2005-Aug-03 Wed ### 1.385 ### 1.375 117,585 81,427 34.3 34.3 0.1
2005-Aug-02 Tue 1.385 1.385 ### 1.385 ### ### 0.1
2005-Aug-01 Mon ### 1.385 ### ### 493,426 ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 1.375 ### ### ### 68,579 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### 1.375 79,443 0 ### ### 0.1
2005-Jul-26 Tue ### ### 1.375 ### 22,720 15,620 68.1 68.1 0.0
2005-Jul-25 Mon ### ### 1.375 ### ### ### 0.0
2005-Jul-22 Fri ### 1.385 ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### 1.375 1.385 ### ### 0.1
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue 1.385 1.385 ### ### 92,077 ### 29.2 29.2 0.0
2005-Jul-18 Mon ### ### ### 1.385 204,143 0 26.6 26.6 0.1
2005-Jul-15 Fri ### 1.4 ### ### 157,285 ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 129,173 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### 1.29 1.29 20.6 20.6 0.1
2005-Jul-11 Mon ### ### ### ### 469,477 0 76.1 76.1 0.0
2005-Jul-08 Fri ### ### 1.29 1.29 ### ### 0.1
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed 1.41 1.45 ### 1.355 5.9 5.9 ###
2005-Jul-05 Tue ### 1.375 ### ### 323,752 222,579 94.5 94.5 0.0
2005-Jul-04 Mon 1.2 1.28 1.2 1.275 384,027 ### ### ### ###
2005-Jul-01 Fri 1.22 1.22 1.175 1.175 62,154 74,429 ### ### ###
2005-Jun-30 Thu 1.175 ### ### ### 78.6 78.6 0.0
2005-Jun-29 Wed ### ### ### ### 24,750 0 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 88,346 0 27.3 27.3 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 103,583 0 76.5 76.5 0.0
2005-Jun-23 Thu 1.2 1.2 ### ### 32.8 32.8 0.0
2005-Jun-22 Wed ### ### ### ### 71,042 0 21.9 21.9 0.0
2005-Jun-21 Tue 1.2 1.23 1.2 ### 110,441 134,185 83.4 83.4 0.0
2005-Jun-20 Mon 1.21 1.23 1.21 1.21 73.1 73.1 ###
2005-Jun-17 Fri 1.23 1.25 1.21 1.21 118,423 ### ### ### ###
2005-Jun-16 Thu 1.22 1.24 1.22 1.225 31,047 38,187 73.1 73.1 0.1
2005-Jun-15 Wed 1.28 1.28 ### 1.22 ### ### 0.1
2005-Jun-14 Tue 1.29 1.29 1.27 1.27 22.8 22.8 ###
2005-Jun-10 Fri 1.28 ### 1.25 1.29 74.5 74.5 0.1
2005-Jun-09 Thu 1.275 ### 1.255 1.29 82.3 82.3 0.1
2005-Jun-08 Wed 1.2 ### 1.2 ### ### ### 0.0
2005-Jun-07 Tue 1.21 ### 1.185 ### 169,143 ### ### ### 0.0
2005-Jun-06 Mon ### 1.22 ### 1.2 ### ### 0.1
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### 1.145 ### ### ### 0.0
2005-Jun-01 Wed ### 1.145 ### ### 83.1 83.1 0.0
2005-May-31 Tue ### ### ### ### 167,982 0 ### ### 0.0
2005-May-30 Mon ### ### 1.075 ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 57,572 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### 1.125 ### ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 58,926 0 ### ### 0.0
2005-May-23 Mon ### ### ### ### 75.6 75.6 0.0
2005-May-20 Fri ### ### ### ### 83.6 83.6 0.0
2005-May-19 Thu ### ### 0.985 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 214,025 0 ### ### 0.0
2005-May-16 Mon ### ### ### ### 84.3 84.3 0.0
2005-May-13 Fri ### ### 0.975 ### 104,855 ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 18.4 18.4 0.0
2005-May-11 Wed ### ### 1 ### 25.2 25.2 0.0
2005-May-10 Tue ### 1.025 ### ### 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 72,257 0 23.8 23.8 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 76,956 0 39.0 39.0 0.0
2005-May-03 Tue ### ### ### ### 94,181 0 32.1 32.1 0.0
2005-May-02 Mon ### ### ### ### 25.8 25.8 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 22,326 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 83,144 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 153,528 0 13.7 13.7 0.0
2005-Apr-20 Wed ### ### ### ### 120,520 0 27.5 27.5 0.0
2005-Apr-19 Tue ### ### ### ### 91,245 0 ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 263,273 0 85.3 85.3 0.0
2005-Apr-15 Fri ### ### ### ### 268,359 0 31.9 31.9 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 1.025 ### 1.025 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 81.5 81.5 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 98,951 0 ### ### 0.0
2005-Apr-06 Wed ### 1.025 ### ### 38,673 ### ### ### 0.0
2005-Apr-05 Tue 1 1 1 1 72.1 72.1 ###
2005-Apr-04 Mon 1 ### 1 1.025 50,054 25,027 91.6 91.6 ###
2005-Apr-01 Fri ### 1 ### 1 49,683 24,841 81.9 81.9 ###
2005-Mar-31 Thu ### ### ### ### 99,274 0 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 163,674 0 87.7 87.7 0.0
2005-Mar-29 Tue ### ### ### ### 387,640 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 47,329 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 23,780 0 ### ### 0.0
2005-Mar-22 Tue ### ### 1 1 171,787 ### ### ### ###
2005-Mar-21 Mon 1 ### 1 ### 50,782 ### 78.9 78.9 0.0
2005-Mar-18 Fri 1 1 1 1 64.3 64.3 ###
2005-Mar-17 Thu ### ### 1 1 ### ### ###
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### 1 1 18.3 18.3 ###
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 1 ### 1 ### 52,574 26,287 88.6 88.6 0.0
2005-Mar-10 Thu ### 1 ### 1 77.3 77.3 ###
2005-Mar-09 Wed ### 1 ### 1 85.0 85.0 ###
2005-Mar-08 Tue ### ### ### ### 711,970 0 12.3 12.3 0.0
2005-Mar-07 Mon ### ### ### ### 26.4 26.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 60,026 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 34,976 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 34.5 34.5 0.0
2005-Feb-22 Tue ### ### ### ### 105,752 0 21.8 21.8 0.0
2005-Feb-21 Mon ### ### ### ### 77.4 77.4 0.0
2005-Feb-18 Fri ### ### ### ### 371,779 0 5.1 5.1 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 343,125 0 95.2 95.2 0.0
2005-Feb-15 Tue ### ### ### ### 349,425 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 0 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 22,850 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72,384 0 31.1 31.1 0.0
2005-Feb-07 Mon ### ### ### ### 225,222 0 20.8 20.8 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 126,277 0 87.0 87.0 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 119,473 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 89,189 0 80.1 80.1 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 67,988 0 87.2 87.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 8.9 8.9 0.0
2005-Jan-19 Wed ### ### ### ### 29.5 29.5 0.0
2005-Jan-18 Tue ### ### ### ### 287,788 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 8.3 8.3 0.0
2005-Jan-14 Fri ### ### ### ### 179,073 0 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 193,029 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 15.7 15.7 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 19.7 19.7 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 54,786 0 ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 88,024 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 84.2 84.2 0.0
2004-Dec-20 Mon ### ### ### ### 92.4 92.4 0.0
2004-Dec-17 Fri ### ### ### ### 69,440 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 89.8 89.8 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 213,955 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### 1 ### 161,473 ### 3.8 3.8 0.0
2004-Dec-09 Thu ### ### ### ### 53,756 0 23.5 23.5 0.0
2004-Dec-08 Wed ### ### ### ### 145,372 0 34.7 34.7 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 145,850 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 82,780 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 14.7 14.7 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### 1.2 ### ### 311,947 ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 93.1 93.1 0.0
2004-Nov-23 Tue ### ### ### ### 444,086 0 ### ### 0.0


<< Previous 1 2 3 Next >>
     Prev Section 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 2024-05-22 01:07:36 thru 2024-05-22 01:07:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000