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

Currently Wed 24-May-15 03:10:17 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 4...

     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 .. Tuesday 14th May 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
2021-Jan-21 Thu 0.22 0.22 ### ### 18.8 18.8 0.0
2021-Jan-20 Wed ### 0.22 ### 0.22 ### ### 0.0
2021-Jan-19 Tue 0.22 0.22 ### ### 999,272 ### 4.2 4.2 0.0
2021-Jan-18 Mon ### ### ### 0.22 528,573 0 ### ### 0.0
2021-Jan-15 Fri 0.225 0.23 0.22 0.225 362,926 81,658 ### ### ###
2021-Jan-14 Thu 0.23 0.23 ### ### 572,474 ### ### ### 0.0
2021-Jan-13 Wed 0.23 0.23 0.225 0.225 140,178 ### ### ### ###
2021-Jan-12 Tue 0.22 0.24 ### 0.23 754,558 90,546 ### ### ###
2021-Jan-11 Mon 0.22 0.22 ### ### 1,298,184 ### 9.1 9.1 0.0
2021-Jan-08 Fri ### 0.24 0.225 0.23 575,684 133,846 21.1 21.1 ###
2021-Jan-07 Thu 0.245 0.26 0.23 0.23 4.7 4.7 ###
2021-Jan-06 Wed 0.26 ### 0.245 0.245 1,844,859 ### ### ### 0.0
2021-Jan-05 Tue 0.26 ### 0.25 0.26 1,282,788 160,348 60.5 60.5 0.0
2021-Jan-04 Mon 0.24 0.26 0.24 0.25 86.1 86.1 0.0
2020-Dec-31 Thu 0.24 0.25 0.24 0.24 73.6 73.6 0.0
2020-Dec-30 Wed 0.225 0.245 0.22 0.24 95.2 95.2 0.0
2020-Dec-29 Tue 0.23 0.23 ### 0.22 463,373 53,287 7.1 7.1 0.0
2020-Dec-24 Thu 0.23 0.23 ### 0.23 219,584 25,252 ### ### ###
2020-Dec-23 Wed 0.225 0.225 0.22 0.225 379,557 84,451 62.2 62.2 ###
2020-Dec-22 Tue 0.225 0.23 0.21 0.225 574,178 ### 76.7 76.7 ###
2020-Dec-21 Mon 0.225 0.23 0.21 0.225 ### ### ###
2020-Dec-18 Fri ### 0.24 0.225 0.225 11.6 11.6 ###
2020-Dec-17 Thu 0.225 0.23 ### 0.2275 75.9 75.9 ###
2020-Dec-16 Wed 0.25 0.255 0.21 0.22 1.6 1.6 0.0
2020-Dec-15 Tue ### ### ### 0.2 30.3 30.3 0.0
2020-Dec-14 Mon 0.21 0.21 0.2 0.2 1,060,384 217,378 13.4 13.4 0.0
2020-Dec-11 Fri ### ### ### 0.21 843,075 0 ### ### ###
2020-Dec-10 Thu 0.21 ### 0.2 ### ### ### 0.0
2020-Dec-09 Wed 0.22 0.23 0.21 ### 745,182 163,940 23.1 23.1 0.0
2020-Dec-08 Tue ### 0.22 0.21 0.22 751,856 161,649 ### ### 0.0
2020-Dec-07 Mon ### ### ### ### 1,837,078 0 ### ### 0.0
2020-Dec-04 Fri 0.22 0.225 0.22 0.22 65.0 65.0 0.0
2020-Dec-03 Thu 0.23 0.23 0.22 0.22 826,251 ### ### ### 0.0
2020-Dec-02 Wed ### ### 0.225 0.225 730,988 ### ### ### ###
2020-Dec-01 Tue ### 0.225 ### 0.225 653,181 73,482 92.1 92.1 ###
2020-Nov-30 Mon 0.23 0.23 0.21 0.21 1,216,421 ### ### ### ###
2020-Nov-27 Fri 0.225 0.225 0.225 0.225 0 ###
2020-Nov-26 Thu 0.225 0.225 0.225 0.225 0 ###
2020-Nov-25 Wed 0.22 0.23 ### 0.225 1,827,843 ### 84.7 84.7 ###
2020-Nov-24 Tue 0.25 0.26 0.225 0.225 2.9 2.9 ###
2020-Nov-23 Mon 0.25 0.25 0.24 0.25 ### ### 0.0
2020-Nov-20 Fri 0.25 0.25 0.245 0.25 469,383 116,172 64.6 64.6 0.0
2020-Nov-19 Thu 0.25 0.255 0.25 0.255 651,747 ### 83.6 83.6 0.0
2020-Nov-18 Wed 0.245 ### 0.245 0.25 ### ### 0.0
2020-Nov-17 Tue ### 0.26 ### 0.245 ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri 0.25 0.25 ### 0.24 542,525 ### 9.4 9.4 0.0
2020-Nov-12 Thu 0.26 0.26 ### 0.24 3.2 3.2 0.0
2020-Nov-11 Wed 0.26 0.26 0.25 0.255 656,844 ### ### ### 0.0
2020-Nov-10 Tue 0.245 0.275 0.245 0.25 1,439,750 ### 84.8 84.8 0.0
2020-Nov-09 Mon 0.26 0.275 0.26 0.27 ### ### ###
2020-Nov-06 Fri 0.245 0.26 0.245 0.25 78.6 78.6 0.0
2020-Nov-05 Thu 0.245 0.25 0.23 ### 9.1 9.1 0.0
2020-Nov-04 Wed 0.225 0.24 0.225 0.24 1,268,423 ### ### ### 0.0
2020-Nov-03 Tue 0.23 ### 0.22 0.22 891,054 ### 8.2 8.2 0.0
2020-Nov-02 Mon 0.23 0.23 0.22 0.225 36.5 36.5 ###
2020-Oct-30 Fri 0.24 0.25 0.23 0.23 454,680 109,123 18.2 18.2 ###
2020-Oct-29 Thu 0.22 0.24 0.22 0.24 ### ### 0.0
2020-Oct-28 Wed 0.23 0.245 0.23 0.23 783,129 ### ### ### ###
2020-Oct-27 Tue 0.245 0.255 0.23 0.23 11.0 11.0 ###
2020-Oct-26 Mon 0.25 ### 0.24 0.245 1,118,547 134,225 33.1 33.1 0.0
2020-Oct-23 Fri 0.245 0.255 0.245 0.25 ### ### 0.0
2020-Oct-22 Thu 0.27 0.27 0.24 0.24 1,162,754 ### ### ### 0.0
2020-Oct-21 Wed ### 0.28 0.26 0.26 1,347,284 ### ### ### 0.0
2020-Oct-20 Tue 0.26 0.285 0.26 ### ### ### 0.0
2020-Oct-19 Mon 0.27 0.272 0.26 0.26 1,088,055 289,422 ### ### 0.0
2020-Oct-16 Fri ### 0.27 0.26 0.27 820,072 ### ### ### ###
2020-Oct-15 Thu 0.275 0.28 ### ### ### ### 0.0
2020-Oct-14 Wed 0.29 0.29 ### 0.28 12.6 12.6 ###
2020-Oct-13 Tue 0.29 ### 0.285 0.29 4,469,143 636,852 69.1 69.1 ###
2020-Oct-12 Mon ### ### 0.285 ### 3,382,972 482,073 ### ### 0.0
2020-Oct-09 Fri 0.27 0.28 ### 0.28 757,426 ### 86.8 86.8 ###
2020-Oct-08 Thu 0.26 0.29 0.26 ### 4,973,828 ### ### ### 0.0
2020-Oct-07 Wed 0.26 ### 0.255 0.255 ### ### 0.0
2020-Oct-06 Tue 0.24 ### 0.24 0.26 97.0 97.0 0.0
2020-Oct-05 Mon 0.245 0.245 ### 0.24 760,986 93,220 ### ### 0.0
2020-Oct-02 Fri 0.255 ### 0.24 0.24 17.4 17.4 0.0
2020-Oct-01 Thu ### 0.26 ### 0.255 3,516,357 457,126 96.1 96.1 0.0
2020-Sep-30 Wed 0.23 ### 0.225 ### 90.5 90.5 0.0
2020-Sep-29 Tue ### 0.24 ### 0.23 ### ### ###
2020-Sep-28 Mon 0.21 0.21 0.2 0.2 322,273 ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 883,121 0 95.7 95.7 0.0
2020-Sep-24 Thu ### 0.2 ### ### 1,016,125 ### 71.3 71.3 0.0
2020-Sep-23 Wed ### ### ### 0.21 1,256,977 0 ### ### ###
2020-Sep-22 Tue ### ### ### ### 1,700,425 0 ### ### 0.0
2020-Sep-21 Mon 0.21 ### 0.21 0.22 92.9 92.9 0.0
2020-Sep-18 Fri ### ### ### ### ### ### 0.0
2020-Sep-17 Thu 0.2 0.2 ### 0.2 1,525,045 ### 78.3 78.3 0.0
2020-Sep-16 Wed ### 0.2 ### 0.2 3,131,473 313,147 80.8 80.8 0.0
2020-Sep-15 Tue 0.185 ### 0.185 ### 82.9 82.9 0.0
2020-Sep-14 Mon 0.185 0.185 0.175 ### 1,122,548 202,058 ### ### 0.0
2020-Sep-11 Fri 0.175 ### ### ### 85.6 85.6 0.0
2020-Sep-10 Thu ### ### ### ### 10.3 10.3 0.0
2020-Sep-09 Wed 0.175 ### ### ### 87.0 87.0 0.0
2020-Sep-08 Tue ### ### ### ### 1,514,422 0 ### ### 0.0
2020-Sep-07 Mon ### 0.2 0.175 0.185 2,500,051 468,759 ### ### ###
2020-Sep-04 Fri 0.2 ### ### ### 81.7 81.7 0.0
2020-Sep-03 Thu ### 0.23 0.2 0.22 2,719,654 584,725 94.5 94.5 0.0
2020-Sep-02 Wed 0.2 ### 0.2 ### ### ### 0.0
2020-Sep-01 Tue ### ### 0.175 ### 2,117,425 185,274 96.8 96.8 0.0
2020-Aug-31 Mon ### 0.185 ### 0.175 ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 18.2 18.2 0.0
2020-Aug-27 Thu ### 0.175 ### ### 749,574 65,587 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### 2,253,480 0 5.3 5.3 0.0
2020-Aug-25 Tue 0.185 ### ### 0.185 1,257,253 0 71.0 71.0 ###
2020-Aug-24 Mon ### 0.185 ### ### 1,215,425 112,426 62.4 62.4 0.0
2020-Aug-21 Fri 0.185 ### ### ### 1,019,747 0 ### ### 0.0
2020-Aug-20 Thu 0.175 0.185 0.175 ### 85.6 85.6 0.0
2020-Aug-19 Wed 0.185 0.185 0.175 0.175 9.4 9.4 0.0
2020-Aug-18 Tue 0.2 0.2 0.185 ### ### ### 0.0
2020-Aug-17 Mon ### ### 0.185 ### ### ### 0.0
2020-Aug-14 Fri 0.185 0.2 0.185 0.185 ### ### ###
2020-Aug-13 Thu ### ### ### ### ### ### 0.0
2020-Aug-12 Wed ### ### 0.185 ### 5,000,148 ### 1.9 1.9 0.0
2020-Aug-11 Tue 0.24 0.24 0.22 0.22 ### ### 0.0
2020-Aug-10 Mon ### 0.24 0.227 0.24 3,093,954 ### ### ### 0.0
2020-Aug-07 Fri 0.23 0.24 0.22 ### ### ### 0.0
2020-Aug-06 Thu 0.25 0.26 0.22 0.23 8,968,329 ### ### ### ###
2020-Aug-05 Wed ### 0.24 0.23 0.24 ### ### 0.0
2020-Aug-04 Tue 0.24 0.24 0.22 0.225 ### ### ###
2020-Aug-03 Mon 0.245 0.245 0.21 0.24 5,349,150 ### ### ### 0.0
2020-Jul-31 Fri 0.23 0.25 0.23 0.24 7,680,940 1,843,425 92.2 92.2 0.0
2020-Jul-30 Thu ### 0.27 0.23 ### 9,239,528 2,309,882 67.8 67.8 0.0
2020-Jul-29 Wed 0.25 0.27 0.227 0.24 11,348,927 ### 14.1 14.1 0.0
2020-Jul-28 Tue 0.25 0.325 0.225 ### ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 0 0.0
2020-Jul-24 Fri ### ### ### ### 1,397,122 0 8.5 8.5 0.0
2020-Jul-23 Thu ### ### ### ### 70.5 70.5 0.0
2020-Jul-22 Wed ### ### ### ### 15.5 15.5 0.0
2020-Jul-21 Tue ### ### ### ### 3,677,475 0 ### ### 0.0
2020-Jul-20 Mon ### ### ### ### 1,566,348 0 ### ### 0.0
2020-Jul-17 Fri ### ### ### ### 1,334,983 0 7.6 7.6 0.0
2020-Jul-16 Thu ### ### ### ### 1,089,357 0 3.2 3.2 0.0
2020-Jul-15 Wed ### 0.125 ### ### 2,681,851 ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### 6,894,482 0 97.2 97.2 0.0
2020-Jul-10 Fri ### ### ### ### 7,840,453 0 73.9 73.9 0.0
2020-Jul-09 Thu 0.089 0.089 0.089 0.089 0 ###
2020-Jul-08 Wed 0.089 0.089 0.089 0.089 0 ###
2020-Jul-07 Tue ### ### 0.089 0.089 420,552 ### ### ### ###
2020-Jul-06 Mon 0.089 ### 0.088 ### 504,948 ### 74.8 74.8 0.0
2020-Jul-03 Fri 0.086 0.089 0.086 0.087 264,340 23,129 77.9 77.9 ###
2020-Jul-02 Thu ### ### 0.085 0.085 ### ### ###
2020-Jul-01 Wed ### ### ### ### 1,033,240 0 18.3 18.3 0.0
2020-Jun-30 Tue ### ### ### ### 87.9 87.9 0.0
2020-Jun-29 Mon 0.088 ### 0.086 0.086 30.8 30.8 ###
2020-Jun-26 Fri 0.088 ### 0.088 0.088 64.9 64.9 ###
2020-Jun-25 Thu 0.083 0.087 0.083 0.087 378,348 32,159 ### ### ###
2020-Jun-24 Wed ### 0.083 0.079 0.082 ### ### 0.0
2020-Jun-23 Tue 0.077 ### 0.076 ### 505,581 ### 90.8 90.8 0.0
2020-Jun-22 Mon 0.083 0.083 0.077 0.077 314,753 25,180 6.8 6.8 0.0
2020-Jun-19 Fri 0.077 0.077 0.076 0.077 64.0 64.0 0.0
2020-Jun-18 Thu 0.076 0.079 0.075 0.077 ### ### 0.0
2020-Jun-17 Wed ### ### 0.075 0.075 ### ### 0.0
2020-Jun-16 Tue ### 0.089 ### 0.085 ### ### ###
2020-Jun-15 Mon 0.081 0.084 0.079 0.079 424,178 34,570 ### ### 0.0
2020-Jun-12 Fri 0.082 0.082 ### ### 1,213,984 49,773 ### ### 0.0
2020-Jun-11 Thu 0.086 0.089 0.085 0.085 ### ### ###
2020-Jun-10 Wed 0.082 0.084 0.082 0.084 ### ### ###
2020-Jun-09 Tue 0.083 0.084 0.083 0.083 ### ### 0.0
2020-Jun-05 Fri 0.085 0.088 0.083 0.084 ### ### ###
2020-Jun-04 Thu 0.085 0.089 0.084 0.085 70.4 70.4 ###
2020-Jun-03 Wed 0.089 0.089 0.083 0.083 ### ### 0.0
2020-Jun-02 Tue 0.087 0.089 0.087 0.089 ### ### ###
2020-Jun-01 Mon 0.087 ### 0.087 0.088 1,086,743 47,273 ### ### ###
2020-May-29 Fri 0.087 0.087 0.087 0.087 116,889 ### ### ### ###
2020-May-28 Thu 0.082 0.087 0.082 0.087 278,675 23,548 94.2 94.2 ###
2020-May-27 Wed 0.085 0.085 0.082 0.083 212,253 17,723 22.9 22.9 0.0
2020-May-26 Tue 0.087 0.087 0.082 0.085 ### ### ###
2020-May-25 Mon 0.086 0.089 0.086 0.086 ### ### ###
2020-May-22 Fri 0.086 0.087 0.083 0.083 212,124 ### ### ### 0.0
2020-May-21 Thu 0.088 ### 0.085 0.086 24.6 24.6 ###
2020-May-20 Wed 0.079 0.089 0.079 0.088 96.1 96.1 ###
2020-May-19 Tue 0.075 0.077 0.075 0.077 84.9 84.9 0.0
2020-May-18 Mon 0.073 0.075 0.073 0.074 872,570 64,570 ### ### 0.0
2020-May-15 Fri 0.072 0.072 0.072 0.072 196,389 14,140 66.6 66.6 0.0
2020-May-14 Thu 0.072 0.072 ### 0.071 34.8 34.8 0.0
2020-May-13 Wed 0.075 0.075 ### 0.072 ### ### 0.0
2020-May-12 Tue 0.077 0.077 0.077 0.077 ### ### 0.0
2020-May-11 Mon 0.074 0.074 0.071 0.072 ### ### 0.0
2020-May-08 Fri 0.075 0.077 0.074 0.074 1,397,325 ### 23.3 23.3 0.0
2020-May-07 Thu 0.074 0.074 0.073 0.074 67.5 67.5 0.0
2020-May-06 Wed ### 0.078 ### 0.077 2,034,059 79,328 96.1 96.1 0.0
2020-May-05 Tue ### ### ### ### 656,046 0 63.5 63.5 0.0
2020-May-04 Mon ### ### ### ### 465,682 0 97.4 97.4 0.0
2020-May-01 Fri ### ### 0.059 0.059 167,841 4,951 ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 811,052 0 ### ### 0.0
2020-Apr-29 Wed ### ### ### ### 335,829 0 7.9 7.9 0.0
2020-Apr-28 Tue ### ### ### ### 70.2 70.2 0.0
2020-Apr-27 Mon ### ### ### ### 60.3 60.3 0.0
2020-Apr-24 Fri 0.059 ### 0.059 0.059 65.2 65.2 0.0
2020-Apr-23 Thu ### ### ### ### 72.1 72.1 0.0
2020-Apr-22 Wed ### ### 0.054 ### 450,728 ### 24.0 24.0 0.0
2020-Apr-21 Tue ### ### ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 39.6 39.6 0.0
2020-Apr-17 Fri ### ### ### ### ### ### 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed ### ### ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 55.1 55.1 0.0
2020-Apr-09 Thu ### ### 0.059 ### ### ### 0.0
2020-Apr-08 Wed 0.056 ### 0.054 ### 93.1 93.1 0.0
2020-Apr-07 Tue 0.051 0.057 ### 0.052 80.2 80.2 ###
2020-Apr-06 Mon 0.049 ### 0.049 ### ### ### 0.0
2020-Apr-03 Fri 0.049 0.049 0.046 0.048 38.4 38.4 ###
2020-Apr-02 Thu 0.046 0.049 0.046 0.046 ### ### ###
2020-Apr-01 Wed 0.048 0.048 0.044 0.044 5.6 5.6 ###
2020-Mar-31 Tue 0.048 0.049 0.048 0.048 485,650 23,554 62.7 62.7 ###
2020-Mar-30 Mon 0.049 0.049 0.048 0.048 261,559 12,685 20.4 20.4 ###
2020-Mar-27 Fri 0.045 0.045 0.045 0.045 0 ###
2020-Mar-26 Thu 0.045 0.045 0.045 0.045 0 ###
2020-Mar-25 Wed 0.045 0.045 0.045 0.045 0 ###
2020-Mar-24 Tue ### ### 0.045 0.045 5.4 5.4 ###
2020-Mar-23 Mon 0.048 0.048 0.045 0.046 49.0 49.0 ###
2020-Mar-20 Fri 0.045 0.048 0.045 0.048 ### ### ###
2020-Mar-19 Thu 0.054 0.054 0.047 0.047 15.8 15.8 ###
2020-Mar-18 Wed 0.055 0.055 ### 0.055 ### ### ###
2020-Mar-17 Tue 0.041 ### 0.041 ### 99.7 99.7 0.0
2020-Mar-16 Mon 0.051 0.051 0.042 0.044 428,543 19,927 ### ### ###
2020-Mar-13 Fri ### ### 0.056 0.056 ### ### ###
2020-Mar-12 Thu ### ### ### ### ### ### 0.0
2020-Mar-11 Wed ### ### ### ### 85.6 85.6 0.0
2020-Mar-10 Tue ### ### ### ### 458,570 0 41.1 41.1 0.0
2020-Mar-09 Mon 0.075 0.075 ### 0.072 51.1 51.1 0.0
2020-Mar-06 Fri 0.077 0.079 0.075 0.075 31.3 31.3 0.0
2020-Mar-05 Thu 0.079 0.079 0.079 0.079 40,157 3,172 71.6 71.6 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 2024-05-15 15:10:17 thru 2024-05-15 15:10:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000