|
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 01:28:09 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CHX) CH4 GAS LIMITED Daily Prices Page 2...
|
TOC    Company Info for CHX    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.2 |
MAX
| ###
| 4,552,125
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CHX    Bottom |
End of day Prices (full format), 75 Days for (CHX) CH4 GAS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-May-22 Mon
| 1.52
| 1.52
| 1.5
| ###
| 127,379
| 192,342
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1.5
| 1.52
| 1.5
| 1.51
| 290,272
| ###
| 69.2
| 69.2
| 0.1 |
2006-May-18 Thu
| 1.51
| 1.54
| 1.49
| 1.5
|
|
| 39.8
| 39.8
| 0.1 |
2006-May-17 Wed
| 1.52
| 1.54
| 1.5
| 1.53
| 78,644
| ###
| 69.4
| 69.4
| ### |
2006-May-16 Tue
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2006-May-15 Mon
| 1.55
| 1.55
| 1.53
| 1.54
| 99,052
| 152,540
| ###
| ###
| ### |
2006-May-12 Fri
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 75.3
| 75.3
| ### |
2006-May-11 Thu
| 1.56
| 1.56
| 1.54
| 1.55
|
|
| 31.1
| 31.1
| ### |
2006-May-10 Wed
| 1.55
| 1.56
| 1.54
| 1.55
| 54,554
| 84,558
| 68.6
| 68.6
| ### |
2006-May-09 Tue
| 1.59
| 1.59
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 1.57
| 1.59
| 1.55
| 1.59
|
|
| 75.5
| 75.5
| ### |
2006-May-05 Fri
| 1.5
| 1.57
| 1.5
| 1.56
|
|
| ###
| ###
| ### |
2006-May-04 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-03 Wed
| 1.46
| 1.46
| 1.45
| 1.46
| 56,471
| ###
| 68.5
| 68.5
| 0.1 |
2006-May-02 Tue
| 1.46
| 1.46
| 1.45
| 1.46
| 93,980
| 136,740
| ###
| ###
| 0.1 |
2006-May-01 Mon
| 1.45
| 1.47
| 1.45
| 1.455
|
|
| 69.4
| 69.4
| ### |
2006-Apr-28 Fri
| 1.385
| 1.45
| 1.385
| 1.45
| 244,983
| ###
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 88,343
| 0
| 83.4
| 83.4
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 1.355
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| 1.355
| ###
| 52,883
| 35,828
| 72.9
| 72.9
| 0.0 |
2006-Apr-20 Thu
| 1.375
| 1.375
| ###
| ###
| 32,980
| 22,673
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.375
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2006-Apr-18 Tue
| ###
| ###
| ###
| 1.375
| 54,679
| 0
| ###
| ###
| 0.1 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| 52,255
| 0
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 93.3
| 93.3
| ### |
2006-Apr-10 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| 27.7
| 27.7
| ### |
2006-Apr-07 Fri
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 72,050
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| 1.28
| 1.28
| 28,274
| ###
| 18.9
| 18.9
| ### |
2006-Apr-04 Tue
| 1.28
| ###
| 1.275
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Apr-03 Mon
| 1.25
| 1.28
| ###
| 1.28
|
|
| ###
| ###
| ### |
2006-Mar-31 Fri
| 1.25
| 1.27
| 1.22
| ###
| 68,486
| ###
| 21.4
| 21.4
| 0.0 |
2006-Mar-30 Thu
| 1.27
| 1.27
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2006-Mar-29 Wed
| 1.29
| 1.29
| 1.26
| 1.26
|
|
| 14.4
| 14.4
| ### |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 1.28
| 1.28
| 85,489
| ###
| 20.6
| 20.6
| ### |
2006-Mar-24 Fri
| ###
| ###
| 1.285
| 1.285
| 43,979
| 28,256
| 22.0
| 22.0
| ### |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-Mar-22 Wed
| 1.29
| 1.29
| 1.26
| 1.26
|
|
| 13.1
| 13.1
| ### |
2006-Mar-21 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 1.27
| 1.27
| 1.27
| 1.27
| 8,070
| 10,248
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| ###
| ###
| 1.27
| 1.27
|
|
| 12.6
| 12.6
| ### |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 4,651
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 28,074
| 0
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 1.275
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Mar-09 Thu
| 1.25
| ###
| 1.25
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2006-Mar-08 Wed
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2006-Mar-07 Tue
| 1.22
| 1.25
| 1.22
| 1.25
| 24,673
| 30,471
| 88.3
| 88.3
| ### |
2006-Mar-06 Mon
| 1.28
| 1.28
| 1.22
| 1.23
|
|
| 8.9
| 8.9
| 0.1 |
2006-Mar-03 Fri
| 1.29
| ###
| 1.28
| 1.28
|
|
| 24.4
| 24.4
| ### |
2006-Mar-02 Thu
| 1.285
| ###
| 1.28
| ###
| 54,627
| ###
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| 1.285
|
|
| 8.0
| 8.0
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 102,770
| 0
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| 1.355
| ###
| ###
| ###
| 173,329
| 0
| 74.4
| 74.4
| 0.0 |
2006-Feb-24 Fri
| 1.345
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 112,875
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 104,050
| 0
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| 1.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Feb-20 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2006-Feb-17 Fri
| 1.46
| 1.46
| 1.42
| 1.42
|
|
| 11.6
| 11.6
| ### |
2006-Feb-16 Thu
| 1.45
| 1.47
| 1.41
| 1.47
| 79,149
| 113,974
| 85.4
| 85.4
| ### |
2006-Feb-15 Wed
| 1.4
| 1.45
| 1.4
| 1.45
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| 1.41
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-10 Fri
| 1.46
| 1.46
| 1.4
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-09 Thu
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-08 Wed
| 1.46
| 1.46
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2006-Feb-07 Tue
| 1.46
| 1.47
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 1.47
| 1.49
| 1.45
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-03 Fri
| 1.47
| 1.47
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2006-Feb-02 Thu
| 1.45
| 1.55
| 1.45
| 1.48
| 217,280
| 325,920
| 85.9
| 85.9
| 0.1 |
2006-Feb-01 Wed
| ###
| 1.44
| ###
| 1.43
|
|
| 90.9
| 90.9
| 0.1 |
|
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 01:28:09 thru 2024-05-22 01:28:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|