Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-08 02:33:20 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

(CLH) COLLECTION HOUSE LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for CLH    Limits Next Section


Company Details for (CLH) COLLECTION HOUSE LIMITED

Listing Code CLH
Listing Name COLLECTION HOUSE LIMITED
GICS Sector Diversified Financials
ISIN Name COLLECTION HOUSE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CLH1


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for CLH .. Tuesday 28th June 2022

CLH 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 ### ### 0.0
MAX 5.71 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

225 Days for (CLH) COLLECTION HOUSE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Feb-11 Fri ### ### 0.73 0.73 ### ### 0.1
2011-Feb-10 Thu 0.72 ### 0.72 ### 85.8 85.8 0.0
2011-Feb-09 Wed 0.725 ### 0.725 ### ### ### 0.0
2011-Feb-08 Tue 0.725 0.73 0.725 0.725 71.2 71.2 ###
2011-Feb-07 Mon 0.71 0.725 0.71 0.725 ### ### ###
2011-Feb-04 Fri 0.685 0.7 0.685 0.7 ### ### ###
2011-Feb-03 Thu ### ### ### ### 0 0.0
2011-Feb-02 Wed 0.685 0.685 ### ### 29.0 29.0 0.0
2011-Feb-01 Tue ### ### ### ### 0 0.0
2011-Jan-31 Mon ### ### ### ### 54,050 0 ### ### 0.0
2011-Jan-28 Fri 0.685 0.685 0.685 0.685 0 0.0
2011-Jan-27 Thu ### ### 0.685 0.685 44,972 ### 30.0 30.0 0.0
2011-Jan-25 Tue ### ### 0.675 ### ### ### 0.0
2011-Jan-24 Mon 0.71 0.71 0.71 0.71 ### ### ###
2011-Jan-21 Fri 0.73 0.73 0.73 0.73 0 0.1
2011-Jan-20 Thu 0.72 0.73 0.72 0.73 ### ### 0.1
2011-Jan-19 Wed 0.71 0.71 ### ### 18,888 ### ### ### 0.0
2011-Jan-18 Tue 0.7 0.73 0.7 0.73 ### ### 0.1
2011-Jan-17 Mon ### 0.71 ### 0.7 79.3 79.3 ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 58.6 58.6 0.0
2011-Jan-12 Wed 0.675 0.71 ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### 0.675 ### 0.675 85.0 85.0 0.0
2011-Jan-07 Fri ### ### ### ### 66,227 0 83.3 83.3 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 180,446 0 ### ### 0.0
2011-Jan-04 Tue 0.675 0.675 ### ### 98,724 ### 8.9 8.9 0.0
2010-Dec-31 Fri 0.675 0.675 0.675 0.675 0 0.0
2010-Dec-30 Thu 0.675 0.675 0.675 0.675 43,680 29,484 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 35,928 0 66.5 66.5 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 65.0 65.0 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### 0.685 ### ### ### 0.0
2010-Dec-20 Mon ### ### 0.685 ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 97,579 0 27.8 27.8 0.0
2010-Dec-16 Thu ### ### 0.685 0.685 19.5 19.5 0.0
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue 0.685 0.685 0.685 0.685 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 9,925 0 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### 0.7 ### ### 102,858 ### 66.4 66.4 0.0
2010-Dec-08 Wed 0.7 0.71 0.7 ### 141,971 100,089 77.4 77.4 0.0
2010-Dec-07 Tue ### ### ### 0.7 ### ### ###
2010-Dec-06 Mon 0.7 0.7 ### 0.7 68.4 68.4 ###
2010-Dec-03 Fri 0.7 0.7 0.7 0.7 ### ### ###
2010-Dec-02 Thu 0.7 0.7 0.7 0.7 ### ### ###
2010-Dec-01 Wed 0.7 0.7 0.7 0.7 14,285 ### 68.6 68.6 ###
2010-Nov-30 Tue 0.7 0.7 0.7 0.7 30,971 21,679 ### ### ###
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri 0.685 ### 0.685 ### 74.2 74.2 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 0.7 ### ### 165,851 58,047 ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon 0.685 ### 0.685 ### 82.9 82.9 0.0
2010-Nov-19 Fri ### ### 0.685 0.685 33.2 33.2 0.0
2010-Nov-18 Thu 0.685 0.685 0.685 0.685 65.2 65.2 0.0
2010-Nov-17 Wed 0.685 0.685 0.685 0.685 ### ### 0.0
2010-Nov-16 Tue 0.7 0.7 0.7 0.7 73.4 73.4 ###
2010-Nov-15 Mon ### ### 0.7 0.7 ### ### ###
2010-Nov-12 Fri 0.7 ### ### 0.7 ### ### ###
2010-Nov-11 Thu ### ### ### ### 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### 57,848 0 ### ### 0.0
2010-Nov-09 Tue 0.7 0.7 0.675 ### ### ### 0.0
2010-Nov-08 Mon ### 0.725 0.7 0.7 266,841 190,124 33.0 33.0 ###
2010-Nov-05 Fri 0.75 0.75 0.74 0.75 65.9 65.9 ###
2010-Nov-04 Thu 0.74 0.745 0.74 0.745 72.8 72.8 ###
2010-Nov-03 Wed 0.745 0.75 ### ### ### ### 0.0
2010-Nov-02 Tue 0.745 0.75 0.745 0.745 85,776 ### 69.6 69.6 ###
2010-Nov-01 Mon 0.74 0.745 0.74 0.74 47,858 ### 65.3 65.3 0.1
2010-Oct-29 Fri 0.72 0.74 0.72 0.74 ### ### 0.1
2010-Oct-28 Thu 0.72 0.72 ### 0.72 ### ### ###
2010-Oct-27 Wed 0.73 0.73 ### 0.72 33.9 33.9 ###
2010-Oct-26 Tue 0.74 0.74 0.7 ### 9.3 9.3 0.0
2010-Oct-25 Mon 0.76 0.76 0.75 0.75 80,670 ### 20.4 20.4 ###
2010-Oct-22 Fri 0.79 0.8 0.76 ### 138,851 ### 9.7 9.7 0.0
2010-Oct-21 Thu 0.79 0.79 0.79 0.79 37,841 ### 69.5 69.5 ###
2010-Oct-20 Wed 0.79 0.79 0.77 0.77 ### ### 0.1
2010-Oct-19 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Oct-18 Mon 0.79 0.79 0.79 0.79 ### ### ###
2010-Oct-15 Fri ### ### ### ### 625 0 ### ### 0.0
2010-Oct-14 Thu ### 0.81 ### ### ### ### 0.0
2010-Oct-13 Wed ### 0.81 ### 0.81 ### ### 0.1
2010-Oct-12 Tue 0.8 0.8 0.76 0.76 ### ### 0.1
2010-Oct-11 Mon 0.83 0.83 0.81 0.81 11,625 ### ### ### 0.1
2010-Oct-08 Fri 0.82 0.82 0.82 0.82 63.0 63.0 0.1
2010-Oct-07 Thu 0.82 0.82 0.82 0.82 65.8 65.8 0.1
2010-Oct-06 Wed 0.81 0.82 0.81 0.82 76.1 76.1 0.1
2010-Oct-05 Tue ### 0.81 0.8 0.81 ### ### 0.1
2010-Oct-04 Mon 0.785 0.785 0.785 0.785 0 ###
2010-Oct-01 Fri 0.785 0.785 0.785 0.785 ### ### ###
2010-Sep-30 Thu 0.8 0.8 0.8 0.8 76.1 76.1 0.1
2010-Sep-29 Wed 0.79 0.8 0.79 0.79 74.4 74.4 ###
2010-Sep-28 Tue 0.8 0.8 0.8 0.8 35,250 ### ### ### 0.1
2010-Sep-27 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Sep-24 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Sep-23 Thu 0.8 0.8 0.8 0.8 68.8 68.8 0.1
2010-Sep-22 Wed 0.8 0.8 0.8 0.8 0 0.1
2010-Sep-21 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Sep-20 Mon ### ### 0.8 0.8 ### ### 0.1
2010-Sep-17 Fri 0.81 0.81 0.81 0.81 0 0.1
2010-Sep-16 Thu ### ### 0.81 0.81 128,123 51,889 ### ### 0.1
2010-Sep-15 Wed ### 0.82 ### 0.82 71.6 71.6 0.1
2010-Sep-14 Tue 0.82 0.82 0.82 0.82 34,175 28,023 67.8 67.8 0.1
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### 0.825 ### 0.825 ### ### 0.1
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed 0.81 ### 0.81 ### 77.5 77.5 0.0
2010-Sep-07 Tue ### ### ### ### 70.9 70.9 0.0
2010-Sep-06 Mon 0.81 0.81 0.81 0.81 63.6 63.6 0.1
2010-Sep-03 Fri 0.81 0.81 0.81 0.81 0 0.1
2010-Sep-02 Thu 0.81 0.81 0.81 0.81 0 0.1
2010-Sep-01 Wed ### ### 0.81 0.81 18.6 18.6 0.1
2010-Aug-31 Tue 0.82 ### 0.82 ### 84.0 84.0 0.0
2010-Aug-30 Mon 0.82 0.82 0.81 0.81 20.6 20.6 0.1
2010-Aug-27 Fri 0.84 0.84 0.84 0.84 0 ###
2010-Aug-26 Thu 0.8 0.84 0.8 0.84 54,750 ### 93.3 93.3 ###
2010-Aug-25 Wed ### 0.8 ### ### ### ### 0.0
2010-Aug-24 Tue 0.8 0.8 0.8 0.8 0 0.1
2010-Aug-23 Mon 0.81 0.81 0.8 0.8 23.5 23.5 0.1
2010-Aug-20 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Aug-19 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Aug-18 Wed 0.81 0.81 0.8 0.8 26.0 26.0 0.1
2010-Aug-17 Tue ### 0.81 ### 0.81 ### ### 0.1
2010-Aug-16 Mon 0.8 ### 0.8 ### 71.2 71.2 0.0
2010-Aug-13 Fri 0.785 0.8 0.785 0.8 12,875 ### 74.3 74.3 0.1
2010-Aug-12 Thu 0.78 0.79 0.78 0.785 75.3 75.3 ###
2010-Aug-11 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Aug-10 Tue 0.8 0.8 ### ### ### ### 0.0
2010-Aug-09 Mon 0.79 0.79 0.79 0.79 0 ###
2010-Aug-06 Fri 0.8 0.8 0.79 0.79 51,340 ### ### ### ###
2010-Aug-05 Thu 0.81 0.81 0.8 0.8 19.9 19.9 0.1
2010-Aug-04 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Aug-03 Tue 0.8 0.8 0.77 0.775 ### ### 0.1
2010-Aug-02 Mon 0.8 0.8 0.8 0.8 429 343 ### ### 0.1
2010-Jul-30 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Jul-29 Thu 0.8 0.8 0.8 0.8 67.8 67.8 0.1
2010-Jul-28 Wed ### 0.84 ### 0.83 42,250 17,745 ### ### ###
2010-Jul-27 Tue 0.785 ### 0.785 ### 91.6 91.6 0.0
2010-Jul-26 Mon 0.82 0.82 0.78 0.78 ### ### 0.1
2010-Jul-23 Fri 0.8 0.82 0.8 0.82 84.2 84.2 0.1
2010-Jul-22 Thu 0.75 0.75 0.75 0.75 72.6 72.6 ###
2010-Jul-21 Wed 0.75 0.75 0.75 0.75 72.5 72.5 ###
2010-Jul-20 Tue 0.76 0.76 0.74 0.74 12.6 12.6 0.1
2010-Jul-19 Mon 0.73 0.73 0.73 0.73 ### ### 0.1
2010-Jul-16 Fri 0.71 0.71 0.71 0.71 0 ###
2010-Jul-15 Thu 0.71 0.71 0.71 0.71 ### ### ###
2010-Jul-14 Wed ### ### 0.71 0.71 ### ### ###
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 0 0.0
2010-Jul-08 Thu ### ### ### ### 0 0.0
2010-Jul-07 Wed ### ### ### ### 78.5 78.5 0.0
2010-Jul-06 Tue 0.77 0.77 ### ### 32,650 12,570 2.9 2.9 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu 0.75 0.75 0.75 0.75 0 ###
2010-Jun-30 Wed 0.77 0.77 0.75 0.75 10,571 ### 18.4 18.4 ###
2010-Jun-29 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2010-Jun-28 Mon ### ### ### ### 80.7 80.7 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 0.8 0.81 ### ### 94,820 ### 9.0 9.0 0.0
2010-Jun-23 Wed ### 0.8 ### 0.8 ### ### 0.1
2010-Jun-22 Tue 0.73 0.73 0.725 0.725 36.8 36.8 ###
2010-Jun-21 Mon 0.73 0.73 0.725 0.73 66.8 66.8 0.1
2010-Jun-18 Fri 0.725 0.73 0.725 0.73 ### ### 0.1
2010-Jun-17 Thu 0.725 0.725 0.725 0.725 73.6 73.6 ###
2010-Jun-16 Wed ### ### 0.73 0.73 3,459 ### 27.7 27.7 0.1
2010-Jun-15 Tue 0.73 0.73 0.73 0.73 2,841 2,073 72.8 72.8 0.1
2010-Jun-11 Fri 0.72 0.72 0.72 0.72 0 ###
2010-Jun-10 Thu 0.72 0.72 0.72 0.72 ### ### ###
2010-Jun-09 Wed 0.72 0.72 0.72 0.72 ### ### ###
2010-Jun-08 Tue 0.75 0.75 ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu 0.75 0.75 0.72 0.72 ### ### ###
2010-Jun-02 Wed 0.74 0.75 0.74 0.75 85.5 85.5 ###
2010-Jun-01 Tue 0.74 0.74 0.74 0.74 0 0.1
2010-May-31 Mon 0.74 0.74 0.74 0.74 69.5 69.5 0.1
2010-May-28 Fri 0.73 0.73 0.73 0.73 61.9 61.9 0.1
2010-May-27 Thu 0.725 0.79 0.725 0.785 95.4 95.4 ###
2010-May-26 Wed 0.72 0.725 0.72 0.725 ### ### ###
2010-May-25 Tue 0.72 0.725 0.72 0.72 ### ### ###
2010-May-24 Mon 0.72 0.72 0.72 0.72 0 ###
2010-May-21 Fri 0.74 0.74 0.72 0.72 74,524 ### 16.4 16.4 ###
2010-May-20 Thu 0.74 ### 0.74 0.74 27,176 10,055 84.0 84.0 0.1
2010-May-19 Wed ### 0.74 ### 0.74 84.8 84.8 0.1
2010-May-18 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2010-May-17 Mon 0.76 0.76 0.73 0.73 ### ### 0.1
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu 0.76 ### 0.76 ### 65.7 65.7 0.0
2010-May-12 Wed 0.72 0.72 0.72 0.72 0 ###
2010-May-11 Tue 0.74 0.76 0.72 0.72 100,225 ### ### ### ###
2010-May-10 Mon 0.72 0.72 0.72 0.72 48.9 48.9 ###
2010-May-07 Fri 0.72 0.74 0.71 0.72 21,771 15,783 ### ### ###
2010-May-06 Thu 0.71 0.72 0.71 0.72 18,576 13,281 84.1 84.1 ###
2010-May-05 Wed 0.72 0.72 0.72 0.72 33,324 ### ### ### ###
2010-May-04 Tue 0.72 0.72 0.72 0.72 0 ###
2010-May-03 Mon 0.72 0.72 0.72 0.72 ### ### ###
2010-Apr-30 Fri 0.75 0.75 0.74 0.74 50,775 37,827 ### ### 0.1
2010-Apr-29 Thu 0.75 0.755 0.75 0.755 22,225 16,724 82.1 82.1 ###
2010-Apr-28 Wed ### ### 0.76 0.76 ### ### 0.1
2010-Apr-27 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2010-Apr-23 Fri 0.77 0.77 ### ### 91,248 ### ### ### 0.0
2010-Apr-22 Thu 0.775 0.775 0.77 0.77 6,752 ### 33.8 33.8 0.1
2010-Apr-21 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2010-Apr-20 Tue ### 0.78 ### 0.78 82.7 82.7 0.1
2010-Apr-19 Mon 0.78 0.78 0.75 0.75 10.4 10.4 ###
2010-Apr-16 Fri 0.785 0.8 0.78 0.78 70,725 55,872 32.7 32.7 0.1
2010-Apr-15 Thu 0.785 0.785 0.785 0.785 ### ### ###
2010-Apr-14 Wed 0.79 0.79 0.78 0.78 8,825 6,927 22.5 22.5 0.1
2010-Apr-13 Tue 0.79 0.79 0.79 0.79 78.8 78.8 ###
2010-Apr-12 Mon 0.79 0.79 0.79 0.79 39,543 ### 67.6 67.6 ###
2010-Apr-09 Fri 0.79 0.79 0.78 0.78 ### ### 0.1
2010-Apr-08 Thu 0.775 0.775 0.775 0.775 69.0 69.0 0.1
2010-Apr-07 Wed 0.775 0.775 0.775 0.775 ### ### 0.1
2010-Apr-06 Tue 0.745 0.755 0.745 0.75 8,950 ### ### ### ###
2010-Apr-01 Thu 0.79 0.79 0.74 0.74 ### ### 0.1
2010-Mar-31 Wed 0.78 0.79 0.78 0.79 20,775 ### 81.0 81.0 ###
2010-Mar-30 Tue ### 0.77 ### 0.77 75.7 75.7 0.1
2010-Mar-29 Mon 0.74 0.79 0.74 0.79 96.6 96.6 ###
2010-Mar-26 Fri 0.73 0.73 0.73 0.73 1,250 ### ### ### 0.1
2010-Mar-25 Thu 0.73 0.73 0.73 0.73 34,940 ### 73.2 73.2 0.1
2010-Mar-24 Wed 0.73 0.73 0.73 0.73 0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2024-05-08 14:33:20 thru 2024-05-08 14:33:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000