Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-Jun-09 08:37:53 PM 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

(CHZ) CHESSER RESOURCES LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for CHZ    Limits Next Section


Company Details for (CHZ) CHESSER RESOURCES LIMITED

Listing Code CHZ
Listing Name CHESSER RESOURCES LIMITED
GICS Sector Materials
ISIN Name CHESSER RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CHZ1


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for CHZ .. Thursday 7th September 2023

CHZ 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 0.023 3 ###
MAX 1.28 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

225 Days for (CHZ) CHESSER RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2010-Feb-23 Tue ### ### ### ### 96.5 96.5 0.0
2010-Feb-22 Mon ### 0.125 ### 0.125 91.0 91.0 0.0
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### 9.2 9.2 0.0
2010-Feb-17 Wed ### 0.125 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon 0.125 0.125 0.125 0.125 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 61.1 61.1 0.0
2010-Feb-10 Wed ### ### ### ### 0 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 0 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 0 0.0
2010-Jan-29 Fri ### ### ### ### 80,451 0 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### 4.0 4.0 0.0
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu 0.145 0.145 ### ### 24,240 1,757 ### ### 0.0
2010-Jan-20 Wed 0.145 0.145 ### ### 4.6 4.6 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 0.145 0.145 0.145 0.145 0 ###
2010-Jan-12 Tue 0.145 0.145 0.145 0.145 28,750 ### ### ### ###
2010-Jan-11 Mon 0.145 ### 0.145 0.145 111,250 ### ### ### ###
2010-Jan-08 Fri 0.145 0.145 0.145 0.145 0 ###
2010-Jan-07 Thu 0.145 0.145 0.145 0.145 0 ###
2010-Jan-06 Wed ### 0.145 ### 0.145 94.6 94.6 ###
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 0.145 0.145 0.145 0.145 44,549 6,459 65.4 65.4 ###
2009-Dec-31 Thu 0.145 0.145 0.145 0.145 32,250 4,676 64.1 64.1 ###
2009-Dec-30 Wed 0.145 0.145 0.145 0.145 0 ###
2009-Dec-29 Tue 0.145 0.145 0.145 0.145 0 ###
2009-Dec-24 Thu 0.145 0.145 0.145 0.145 0 ###
2009-Dec-23 Wed 0.145 0.145 0.145 0.145 62.4 62.4 ###
2009-Dec-22 Tue 0.145 0.145 0.145 0.145 67.9 67.9 ###
2009-Dec-21 Mon 0.145 0.145 0.145 0.145 0 ###
2009-Dec-18 Fri ### ### 0.145 0.145 12.2 12.2 ###
2009-Dec-17 Thu ### ### ### ### 0 0.0
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### 0.145 0.145 ### ### ###
2009-Dec-14 Mon ### ### ### ### 6.4 6.4 0.0
2009-Dec-11 Fri ### ### 0.155 0.155 5.0 5.0 ###
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed ### ### ### ### 0 0.0
2009-Dec-08 Tue ### ### ### ### 0 0.0
2009-Dec-07 Mon ### ### ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 14.2 14.2 0.0
2009-Nov-30 Mon ### ### ### ### 12.3 12.3 0.0
2009-Nov-27 Fri ### ### ### ### 0 0.0
2009-Nov-26 Thu ### ### ### ### 0 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### 305,644 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 0 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2009-Nov-17 Tue 0.2 0.2 0.2 0.2 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri 0.175 0.2 0.175 ### 108,543 20,351 98.1 98.1 0.0
2009-Nov-12 Thu 0.175 0.185 0.175 0.185 94.7 94.7 ###
2009-Nov-11 Wed 0.185 0.185 ### ### 16.2 16.2 0.0
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon ### ### 0.175 ### 60.0 60.0 0.0
2009-Nov-06 Fri 0.175 0.175 0.175 0.175 0 0.0
2009-Nov-05 Thu 0.175 0.175 0.175 0.175 0 0.0
2009-Nov-04 Wed ### ### 0.175 0.175 16.5 16.5 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 0 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 57,889 0 83.0 83.0 0.0
2009-Oct-28 Wed 0.175 0.175 ### ### 4.0 4.0 0.0
2009-Oct-27 Tue ### ### ### ### 126,653 0 9.6 9.6 0.0
2009-Oct-26 Mon ### 0.185 ### 0.175 404,658 ### ### ### 0.0
2009-Oct-23 Fri 0.155 0.155 0.155 0.155 70.6 70.6 ###
2009-Oct-22 Thu ### 0.155 0.145 0.155 151,050 22,657 ### ### ###
2009-Oct-21 Wed ### ### ### ### 88.9 88.9 0.0
2009-Oct-20 Tue 0.125 ### 0.125 ### ### ### 0.0
2009-Oct-19 Mon 0.125 ### ### 0.125 328,425 0 72.5 72.5 0.0
2009-Oct-16 Fri ### ### 0.125 0.125 ### ### 0.0
2009-Oct-15 Thu 0.125 ### 0.125 ### 89.7 89.7 0.0
2009-Oct-14 Wed ### ### 0.125 ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### 0.125 ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 60.5 60.5 0.0
2009-Oct-07 Wed ### ### 0.125 ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 0.125 0.125 0.125 0.125 0 0.0
2009-Sep-30 Wed 0.125 ### ### 0.125 68.2 68.2 0.0
2009-Sep-29 Tue 0.125 0.125 0.125 0.125 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri 0.125 0.125 ### ### ### ### 0.0
2009-Sep-24 Thu 0.125 ### ### 0.125 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 522,681 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 156,957 0 99.7 99.7 0.0
2009-Sep-18 Fri ### ### ### ### 200,580 0 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 50,578 0 ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 11,922 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 18,078 0 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 115,925 0 94.6 94.6 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 40,575 0 71.1 71.1 0.0
2009-Sep-08 Tue ### ### ### ### 43,425 0 ### ### 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 0 0.0
2009-Aug-31 Mon ### ### ### ### 0 0.0
2009-Aug-28 Fri ### ### ### ### 0 0.0
2009-Aug-27 Thu ### ### ### ### 0.1 0.1 0.0
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 9.1 9.1 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 35.1 35.1 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 0 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 66.6 66.6 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 0 0.0
2009-Jul-29 Wed ### ### ### ### 0 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 11.6 11.6 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 110,455 0 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 0 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 19,856 0 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 80,144 0 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 47,059 0 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 10.7 10.7 0.0
2009-Jun-25 Thu ### ### ### ### 140,676 0 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### 0 0.0
2009-Jun-23 Tue ### ### ### ### 398,421 0 16.1 16.1 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 91.7 91.7 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 197,054 0 26.6 26.6 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 575,447 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 90.2 90.2 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 0 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 95.9 95.9 0.0
2009-May-28 Thu ### ### ### ### 92.0 92.0 0.0
2009-May-27 Wed ### ### ### ### 85.8 85.8 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### ### 0.086 ### 460,789 ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed 0.089 ### 0.087 ### 252,149 ### ### ### 0.0
2009-May-12 Tue 0.081 0.081 0.081 0.081 0 0.0
2009-May-11 Mon 0.081 0.081 0.081 0.081 0 0.0
2009-May-08 Fri 0.088 0.088 0.081 0.081 3.1 3.1 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed 0.085 0.085 0.085 0.085 0 ###
2009-May-05 Tue 0.085 0.085 0.085 0.085 68.1 68.1 ###
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 4.0 4.0 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-06-09 20:37:53 thru 2024-06-09 20:37:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000