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-08 04:28:03 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


End of day Prices (full format),

600 Days for (CLH) COLLECTION HOUSE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-May-08 Tue ### 4.5 ### 4.48 ### ### ###
2001-May-07 Mon 4.21 ### 4.21 ### ### ### 0.0
2001-May-04 Fri 4.21 4.25 4.2 4.21 ### ### ###
2001-May-03 Thu 4.2 4.29 ### 4.25 160,276 ### ### ### ###
2001-May-02 Wed ### ### 4.27 4.27 ### ### ###
2001-May-01 Tue ### 4.4 ### ### 77,084 169,584 ### ### 0.0
2001-Apr-30 Mon 4.457 4.5 ### ### 17.0 17.0 0.0
2001-Apr-27 Fri 4.48 4.49 4.4 4.4 100,980 448,856 ### ### 0.3
2001-Apr-26 Thu 4.4 4.45 ### 4.45 30,841 68,621 77.2 77.2 0.3
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 4.4 4.4 ### ### 33.0 33.0 0.0
2001-Apr-23 Mon ### 4.41 ### ### 68,343 ### 31.3 31.3 0.0
2001-Apr-20 Fri 4.4 4.42 ### 4.4 ### ### 0.3
2001-Apr-19 Thu ### 4.41 ### 4.4 119,848 ### 79.4 79.4 0.3
2001-Apr-18 Wed 4.457 4.46 ### ### 77,374 172,544 11.7 11.7 0.0
2001-Apr-17 Tue ### 4.55 ### 4.41 145,646 331,344 82.9 82.9 ###
2001-Apr-16 Mon 4.2 4.2 4.2 4.2 0 ###
2001-Apr-13 Fri 4.2 4.2 4.2 4.2 0 ###
2001-Apr-12 Thu ### 4.2 ### 4.2 ### ### ###
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### 4 ### 75,725 151,450 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### ### ### 0.0
2001-Apr-06 Fri ### ### ### ### 69,640 0 31.4 31.4 0.0
2001-Apr-05 Thu 4 ### 4 4 ### ### 0.3
2001-Apr-04 Wed 4 4 ### ### 37,974 75,948 20.4 20.4 0.0
2001-Apr-03 Tue ### ### 4 4 441,123 882,246 14.0 14.0 0.3
2001-Apr-02 Mon ### ### ### ### 57,543 0 91.1 91.1 0.0
2001-Mar-30 Fri 3.844 ### 3.8 ### 78.7 78.7 0.0
2001-Mar-29 Thu ### 3.85 ### 3.85 181,153 ### 94.0 94.0 0.3
2001-Mar-28 Wed 3.59 ### 3.58 ### ### ### 0.0
2001-Mar-27 Tue 3.53 3.55 3.51 3.55 72.5 72.5 ###
2001-Mar-26 Mon 3.53 3.53 3.51 3.53 71.3 71.3 0.3
2001-Mar-23 Fri 3.53 3.54 3.51 3.53 125,570 ### 75.5 75.5 0.3
2001-Mar-22 Thu 3.5 3.53 3.5 3.53 80.0 80.0 0.3
2001-Mar-21 Wed 3.51 3.55 3.5 3.53 75.0 75.0 0.3
2001-Mar-20 Tue 3.52 3.55 3.5 3.5 ### ### 0.3
2001-Mar-19 Mon 3.52 3.55 3.5 3.52 102,580 ### 79.1 79.1 ###
2001-Mar-16 Fri 3.55 3.55 3.5 3.5 22.8 22.8 0.3
2001-Mar-15 Thu ### ### 3.5 3.5 23.9 23.9 0.3
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### 3.45 3.45 ### ### ###
2001-Mar-12 Mon 3.7 3.72 ### 3.72 85,559 ### 79.1 79.1 0.3
2001-Mar-09 Fri ### 3.74 ### 3.74 13,840 25,880 88.3 88.3 0.3
2001-Mar-08 Thu 3.74 3.74 ### ### 18.4 18.4 0.0
2001-Mar-07 Wed 3.7 3.8 3.7 3.7 68.9 68.9 0.3
2001-Mar-06 Tue 3.75 3.8 ### ### 20,550 39,045 ### ### 0.0
2001-Mar-05 Mon ### ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu 3.5 ### 3.5 ### 126,846 221,980 ### ### 0.0
2001-Feb-28 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
2001-Feb-27 Tue ### 3.4 ### 3.4 ### ### 0.2
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### 3.28 ### 68.9 68.9 0.0
2001-Feb-22 Thu 3.4 3.4 3.27 3.28 41,725 139,152 12.7 12.7 0.2
2001-Feb-21 Wed ### ### 3.4 3.4 30.6 30.6 0.2
2001-Feb-20 Tue ### 3.45 ### 3.42 72,225 124,588 ### ### 0.2
2001-Feb-19 Mon 3.26 3.42 3.26 3.4 46,289 ### 93.4 93.4 0.2
2001-Feb-16 Fri 3.21 3.25 3.21 3.25 38,229 123,479 81.7 81.7 0.2
2001-Feb-15 Thu 3.2 3.24 3 3.22 ### ### 0.2
2001-Feb-14 Wed 3.44 3.44 ### ### 46,880 ### 8.4 8.4 0.0
2001-Feb-13 Tue 3.41 3.45 3.41 3.44 75.7 75.7 0.2
2001-Feb-12 Mon 3.44 3.44 3.42 3.42 29.9 29.9 0.2
2001-Feb-09 Fri 3.54 3.54 3.45 3.49 25.9 25.9 ###
2001-Feb-08 Thu ### ### 3.5 3.54 107,722 ### ### ### 0.3
2001-Feb-07 Wed ### ### 3.59 3.59 35,183 63,153 ### ### ###
2001-Feb-06 Tue ### ### 3.58 ### ### ### 0.0
2001-Feb-05 Mon 3.52 ### 3.52 3.57 ### ### 0.3
2001-Feb-02 Fri 3.54 3.55 3.5 3.55 76.5 76.5 ###
2001-Feb-01 Thu 3.52 3.52 3.45 3.5 133,482 465,184 ### ### 0.3
2001-Jan-31 Wed 3.58 3.58 3.45 3.52 110,550 388,583 22.8 22.8 ###
2001-Jan-30 Tue 3.644 3.644 3.58 3.58 182,458 ### ### ### 0.3
2001-Jan-29 Mon ### ### ### 3.55 170,420 0 93.1 93.1 ###
2001-Jan-25 Thu ### 3.45 ### 3.41 86.0 86.0 ###
2001-Jan-24 Wed 3.25 ### 3.2 ### ### ### 0.0
2001-Jan-23 Tue 3.44 3.44 3.2 3.2 2.8 2.8 0.2
2001-Jan-22 Mon ### 3.52 ### 3.4 133,575 ### 83.4 83.4 0.2
2001-Jan-19 Fri ### ### ### ### 208,651 0 91.4 91.4 0.0
2001-Jan-18 Thu 2.85 ### 2.85 ### ### ### 0.0
2001-Jan-17 Wed 2.8 2.85 2.8 2.85 80.2 80.2 ###
2001-Jan-16 Tue 2.85 2.85 2.77 2.77 ### ### 0.2
2001-Jan-15 Mon ### ### 2.87 ### 19,529 28,024 ### ### 0.0
2001-Jan-12 Fri 2.8 ### 2.7 ### 45,386 61,271 ### ### 0.0
2001-Jan-11 Thu 2.7 2.8 2.55 2.8 92.0 92.0 0.2
2001-Jan-10 Wed 2.78 2.82 2.7 2.7 66,950 184,782 ### ### 0.2
2001-Jan-09 Tue 2.8 2.8 2.75 2.78 29.5 29.5 0.2
2001-Jan-08 Mon 2.823 2.823 2.76 ### 77,450 ### 30.1 30.1 0.0
2001-Jan-05 Fri 2.874 2.874 2.75 2.77 28,251 79,441 ### ### 0.2
2001-Jan-04 Thu ### ### 2.84 2.84 ### ### 0.2
2001-Jan-03 Wed 2.781 ### 2.75 2.88 93.8 93.8 0.2
2001-Jan-02 Tue 2.55 2.8 2.55 2.73 77,048 ### 97.2 97.2 ###
2001-Jan-01 Mon ### ### ### 2.52 135,876 0 68.9 68.9 ###
2000-Dec-29 Fri ### ### ### 2.52 135,876 0 68.9 68.9 ###
2000-Dec-28 Thu ### 2.52 ### 2.52 73,750 92,925 ### ### ###
2000-Dec-27 Wed ### 2.45 ### ### 21.5 21.5 0.0
2000-Dec-26 Tue ### ### ### ### 22,350 0 ### ### 0.0
2000-Dec-25 Mon ### ### ### ### 22,350 0 ### ### 0.0
2000-Dec-22 Fri ### ### ### ### 22,350 0 ### ### 0.0
2000-Dec-21 Thu 2.352 2.4 ### ### 74,950 89,940 75.8 75.8 0.0
2000-Dec-20 Wed 2.4 2.45 2.4 2.4 112,520 ### 77.8 77.8 ###
2000-Dec-19 Tue ### 2.42 ### 2.4 ### ### ###
2000-Dec-18 Mon ### ### ### ### 93.4 93.4 0.0
2000-Dec-15 Fri ### 2.356 2.25 2.356 106,450 245,154 80.5 80.5 0.2
2000-Dec-14 Thu 2.245 ### ### ### 280,575 0 ### ### 0.0
2000-Dec-13 Wed ### ### 2.27 2.27 ### ### 0.2
2000-Dec-12 Tue 2.41 2.45 ### 2.4 ### ### ###
2000-Dec-11 Mon 2.5 2.5 ### 2.46 320,055 ### ### ### 0.2
2000-Dec-08 Fri ### 2.52 ### 2.5 97.3 97.3 0.2
2000-Dec-07 Thu ### ### ### 2.25 91.4 91.4 ###
2000-Dec-06 Wed ### ### ### ### 162,845 0 85.1 85.1 0.0
2000-Dec-05 Tue ### 2.2 ### ### 67,950 74,745 ### ### 0.0
2000-Dec-04 Mon ### ### ### ### ### ### 0.0
2000-Dec-01 Fri ### ### ### 1.945 60,450 0 69.1 69.1 0.1
2000-Nov-30 Thu ### ### ### ### 87.8 87.8 0.0
2000-Nov-29 Wed 1.86 ### 1.85 1.87 ### ### ###
2000-Nov-28 Tue ### 1.86 1.82 1.84 79,574 ### 76.9 76.9 ###
2000-Nov-27 Mon 1.79 1.8 1.77 1.8 89,241 ### 77.1 77.1 0.1
2000-Nov-24 Fri ### 1.77 1.75 1.76 28.9 28.9 0.1
2000-Nov-23 Thu 1.79 1.79 1.75 1.75 20.4 20.4 0.1
2000-Nov-22 Wed 1.74 1.79 1.74 1.79 87.0 87.0 0.1
2000-Nov-21 Tue 1.726 1.73 1.72 1.73 ### ### ###
2000-Nov-20 Mon 1.72 1.73 1.72 1.72 75.4 75.4 0.1
2000-Nov-17 Fri 1.75 1.75 1.72 1.73 323,226 ### 25.4 25.4 ###
2000-Nov-16 Thu 1.75 1.75 1.72 1.72 ### ### 0.1
2000-Nov-15 Wed 1.74 1.79 1.74 1.79 99,656 ### ### ### 0.1
2000-Nov-13 Mon 1.7 1.76 1.7 1.73 85.3 85.3 ###
2000-Nov-10 Fri ### 1.7 ### 1.7 97,845 ### ### ### ###
2000-Nov-09 Thu 1.726 1.726 ### ### ### ### 0.0
2000-Nov-08 Wed 1.73 1.74 ### 1.7 83,388 72,547 ### ### ###
2000-Nov-07 Tue 1.73 1.73 1.71 1.73 63.3 63.3 ###
2000-Nov-06 Mon 1.76 1.76 1.75 1.75 ### ### 0.1
2000-Nov-03 Fri 1.78 1.79 1.76 1.76 62,520 110,973 25.7 25.7 0.1
2000-Nov-02 Thu 1.76 1.79 1.76 1.78 37,150 65,941 74.4 74.4 0.1
2000-Nov-01 Wed 1.84 1.84 1.76 1.76 8.3 8.3 0.1
2000-Oct-31 Tue 1.845 1.88 1.84 1.85 121,274 ### 74.8 74.8 0.1
2000-Oct-30 Mon 1.858 1.858 1.83 1.84 31.0 31.0 ###
2000-Oct-27 Fri 1.74 1.81 1.74 1.81 90,779 ### 91.5 91.5 ###
2000-Oct-26 Thu ### 1.73 ### 1.7 139,627 120,777 86.7 86.7 ###
2000-Oct-25 Wed 1.75 1.76 ### ### 135,179 118,957 10.9 10.9 0.0
2000-Oct-24 Tue 1.75 1.76 1.75 1.75 74.3 74.3 0.1
2000-Oct-23 Mon 1.8 1.8 1.74 1.76 18.9 18.9 0.1
2000-Oct-20 Fri 1.78 1.8 1.75 1.8 158,728 281,742 ### ### 0.1
2000-Oct-19 Thu 1.75 1.75 1.74 1.74 32.7 32.7 0.1
2000-Oct-18 Wed 1.78 1.78 1.75 1.76 28.6 28.6 0.1
2000-Oct-17 Tue 1.85 1.85 1.75 1.8 ### ### 0.1
2000-Oct-16 Mon 1.86 ### 1.85 1.85 742,587 ### 26.0 26.0 0.1
2000-Oct-13 Fri 1.8 1.84 1.75 1.84 111,150 ### 82.4 82.4 ###
2000-Oct-12 Thu ### 1.8 ### 1.8 ### ### 0.1
2000-Oct-11 Wed 1.55 ### 1.55 ### ### ### 0.0
2000-Oct-10 Tue 1.58 1.58 1.54 1.55 489,350 763,386 ### ### ###
2000-Oct-09 Mon 1.58 1.58 1.55 1.58 ### ### 0.1
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu 1.44 1.55 1.43 1.55 96.6 96.6 ###
2000-Oct-04 Wed ### 1.46 ### 1.45 ### ### ###

     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 16:28:03 thru 2024-05-08 16:28:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000