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 Mon 24-May-20 07:34:55 AM 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 16...

     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 .. Friday 17th 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
2009-May-05 Tue 0.45 0.45 0.45 0.45 68.1 68.1 0.0
2009-May-04 Mon ### 0.41 ### 0.41 1,486 ### ### ### ###
2009-May-01 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Apr-30 Thu 0.44 0.44 0.44 0.44 0 ###
2009-Apr-29 Wed 0.455 0.46 0.44 0.44 74,946 33,725 ### ### ###
2009-Apr-28 Tue 0.44 0.44 0.44 0.44 0 ###
2009-Apr-27 Mon 0.44 0.44 0.44 0.44 ### ### ###
2009-Apr-24 Fri 0.44 0.45 0.44 0.45 84.0 84.0 0.0
2009-Apr-23 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Apr-22 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Apr-21 Tue 0.45 0.45 0.45 0.45 0 0.0
2009-Apr-20 Mon 0.45 0.45 0.45 0.45 74.2 74.2 0.0
2009-Apr-17 Fri 0.46 0.46 0.46 0.46 69.5 69.5 0.0
2009-Apr-16 Thu 0.44 0.44 0.44 0.44 65.3 65.3 ###
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue 0.43 0.43 0.43 0.43 ### ### ###
2009-Apr-09 Thu 0.45 0.47 0.45 0.45 2,910,972 1,339,047 63.2 63.2 0.0
2009-Apr-08 Wed 0.425 0.425 0.425 0.425 79.6 79.6 ###
2009-Apr-07 Tue 0.425 0.425 0.425 0.425 0 ###
2009-Apr-06 Mon 0.425 0.43 0.425 0.425 66.1 66.1 ###
2009-Apr-03 Fri 0.42 ### 0.4 ### 131,257 26,251 ### ### 0.0
2009-Apr-02 Thu 0.445 0.445 0.42 0.42 ### ### ###
2009-Apr-01 Wed ### 0.45 ### 0.445 59,347 13,353 81.4 81.4 ###
2009-Mar-31 Tue 0.44 0.44 0.43 0.43 ### ### ###
2009-Mar-30 Mon 0.445 0.445 0.44 0.44 ### ### ###
2009-Mar-27 Fri 0.445 0.445 0.445 0.445 ### ### ###
2009-Mar-26 Thu 0.43 0.43 0.43 0.43 2,550 ### 61.9 61.9 ###
2009-Mar-25 Wed 0.43 0.43 0.43 0.43 4,122 1,772 ### ### ###
2009-Mar-24 Tue 0.43 0.43 0.43 0.43 10,878 4,677 72.3 72.3 ###
2009-Mar-23 Mon 0.43 0.45 0.43 0.44 71,822 ### ### ### ###
2009-Mar-20 Fri 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-19 Thu 0.46 0.46 0.45 0.45 21,250 ### ### ### 0.0
2009-Mar-18 Wed 0.44 0.45 0.43 0.45 ### ### 0.0
2009-Mar-17 Tue 0.44 0.44 0.44 0.44 ### ### ###
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri 0.46 0.46 ### ### ### ### 0.0
2009-Mar-12 Thu 0.43 0.43 0.43 0.43 0 ###
2009-Mar-11 Wed 0.44 0.44 0.425 0.43 20.6 20.6 ###
2009-Mar-10 Tue 0.48 0.48 0.48 0.48 0 0.0
2009-Mar-09 Mon 0.48 0.48 0.48 0.48 0 0.0
2009-Mar-06 Fri 0.48 0.48 0.48 0.48 0 0.0
2009-Mar-05 Thu 0.48 0.48 0.48 0.48 73.5 73.5 0.0
2009-Mar-04 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-03 Tue 0.48 0.5 0.48 0.5 90.4 90.4 0.0
2009-Mar-02 Mon 0.47 0.49 0.47 0.49 ### ### ###
2009-Feb-27 Fri 0.445 0.47 0.445 0.47 89.0 89.0 ###
2009-Feb-26 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-25 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-24 Tue 0.48 0.5 0.48 0.5 89.7 89.7 0.0
2009-Feb-23 Mon 0.445 0.445 0.445 0.445 79.0 79.0 ###
2009-Feb-20 Fri 0.45 0.45 0.445 0.445 10,376 4,643 34.8 34.8 ###
2009-Feb-19 Thu 0.445 0.45 0.445 0.45 ### ### 0.0
2009-Feb-18 Wed 0.445 0.445 0.445 0.445 0 ###
2009-Feb-17 Tue 0.445 0.445 0.445 0.445 0 ###
2009-Feb-16 Mon 0.445 0.445 0.445 0.445 3,541 1,575 ### ### ###
2009-Feb-13 Fri 0.445 0.445 0.445 0.445 63.1 63.1 ###
2009-Feb-12 Thu 0.45 0.45 0.45 0.45 67.1 67.1 0.0
2009-Feb-11 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-10 Tue 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-09 Mon 0.46 0.46 0.45 0.45 20.8 20.8 0.0
2009-Feb-06 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2009-Feb-05 Thu ### ### 0.46 0.46 30.7 30.7 0.0
2009-Feb-04 Wed 0.455 0.5 0.45 0.46 35,545 16,883 85.5 85.5 0.0
2009-Feb-03 Tue 0.43 0.45 0.43 0.45 90.6 90.6 0.0
2009-Feb-02 Mon ### 0.43 ### 0.43 92.6 92.6 ###
2009-Jan-30 Fri 0.4 0.4 0.4 0.4 66.9 66.9 0.0
2009-Jan-29 Thu 0.42 0.42 0.42 0.42 ### ### ###
2009-Jan-28 Wed ### ### ### ### 70.9 70.9 0.0
2009-Jan-27 Tue 0.4 0.4 0.4 0.4 75.1 75.1 0.0
2009-Jan-23 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2009-Jan-22 Thu 0.4 0.4 0.4 0.4 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu 0.41 0.41 ### ### ### ### 0.0
2009-Jan-14 Wed 0.41 0.41 0.41 0.41 0 ###
2009-Jan-13 Tue 0.41 0.41 0.41 0.41 ### ### ###
2009-Jan-12 Mon 0.41 0.41 0.41 0.41 0 ###
2009-Jan-09 Fri 0.41 0.41 0.41 0.41 0 ###
2009-Jan-08 Thu 0.41 ### 0.41 0.41 ### ### ###
2009-Jan-07 Wed 0.42 0.42 0.41 0.41 ### ### ###
2009-Jan-06 Tue 0.43 ### 0.43 ### ### ### 0.0
2009-Jan-05 Mon 0.425 0.425 0.425 0.425 0 ###
2009-Jan-02 Fri 0.425 0.425 0.425 0.425 0 ###
2008-Dec-31 Wed 0.41 0.425 ### 0.425 81.5 81.5 ###
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed 0.43 ### 0.42 ### ### ### 0.0
2008-Dec-23 Tue 0.41 0.41 0.41 0.41 0 ###
2008-Dec-22 Mon 0.41 0.41 0.41 0.41 0 ###
2008-Dec-19 Fri 0.41 0.41 0.41 0.41 ### ### ###
2008-Dec-18 Thu 0.41 0.41 0.41 0.41 ### ### ###
2008-Dec-17 Wed 0.4 0.42 0.4 0.42 ### ### ###
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 16.5 16.5 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### 0.355 0.355 11.8 11.8 0.0
2008-Dec-09 Tue ### ### ### ### 4,766,426 0 76.3 76.3 0.0
2008-Dec-08 Mon 0.355 0.355 0.355 0.355 69.4 69.4 0.0
2008-Dec-05 Fri 0.375 0.375 0.375 0.375 0 ###
2008-Dec-04 Thu 0.375 0.375 0.375 0.375 ### ### ###
2008-Dec-03 Wed 0.355 0.385 0.355 0.385 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 194,751 0 30.3 30.3 0.0
2008-Nov-28 Fri ### ### ### ### 24.0 24.0 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 67.6 67.6 0.0
2008-Nov-20 Thu ### ### ### ### 48,550 0 77.9 77.9 0.0
2008-Nov-19 Wed ### 0.4 ### ### 41,880 8,376 96.5 96.5 0.0
2008-Nov-18 Tue ### ### ### ### 15,350 0 22.6 22.6 0.0
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### 0.4 ### 0.4 99.7 99.7 0.0
2008-Nov-12 Wed 0.43 0.43 0.43 0.43 0 ###
2008-Nov-11 Tue 0.43 0.43 0.43 0.43 0 ###
2008-Nov-10 Mon 0.43 0.43 0.43 0.43 0 ###
2008-Nov-07 Fri 0.43 0.43 0.43 0.43 70.9 70.9 ###
2008-Nov-06 Thu 0.445 0.445 0.445 0.445 81.2 81.2 ###
2008-Nov-05 Wed 0.445 0.445 0.43 0.44 27.8 27.8 ###
2008-Nov-04 Tue 0.43 0.43 0.43 0.43 67.2 67.2 ###
2008-Nov-03 Mon 0.44 0.44 0.43 0.43 15.5 15.5 ###
2008-Oct-31 Fri ### ### ### ### 55,342 0 63.1 63.1 0.0
2008-Oct-30 Thu 0.45 0.45 ### ### ### ### 0.0
2008-Oct-29 Wed 0.45 0.45 ### ### ### ### 0.0
2008-Oct-28 Tue 0.44 0.45 0.44 0.44 64,275 ### 78.3 78.3 ###
2008-Oct-27 Mon 0.46 0.46 0.46 0.46 83.1 83.1 0.0
2008-Oct-24 Fri 0.45 0.48 0.45 0.48 ### ### 0.0
2008-Oct-23 Thu 0.45 0.46 0.45 0.45 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 0 0.0
2008-Oct-21 Tue 0.45 0.45 0.43 ### 35,775 15,741 ### ### 0.0
2008-Oct-20 Mon 0.425 0.43 0.425 0.43 76.5 76.5 ###
2008-Oct-17 Fri 0.48 0.48 0.42 0.42 17,847 ### 8.1 8.1 ###
2008-Oct-16 Thu 0.47 0.47 0.43 0.43 42,153 ### 13.9 13.9 ###
2008-Oct-15 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-14 Tue 0.44 0.48 0.44 0.48 ### ### 0.0
2008-Oct-13 Mon 0.45 0.45 ### ### 7.0 7.0 0.0
2008-Oct-10 Fri 0.46 0.52 0.44 0.45 101,928 48,925 53.3 53.3 0.0
2008-Oct-09 Thu 0.48 0.48 0.46 0.46 28.1 28.1 0.0
2008-Oct-08 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-07 Tue 0.5 0.5 0.46 0.46 25,042 12,020 ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri 0.53 ### 0.53 ### ### ### 0.0
2008-Oct-02 Thu 0.51 0.51 0.51 0.51 78.4 78.4 ###
2008-Oct-01 Wed 0.47 0.47 0.46 0.46 ### ### 0.0
2008-Sep-30 Tue 0.46 0.46 0.46 0.46 753 346 ### ### 0.0
2008-Sep-29 Mon 0.52 0.52 0.52 0.52 83.0 83.0 0.0
2008-Sep-26 Fri 0.525 0.525 0.525 0.525 0 0.0
2008-Sep-25 Thu ### ### 0.525 0.525 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 2,380 0 ### ### 0.0
2008-Sep-23 Tue 0.54 0.57 0.54 ### 90.6 90.6 0.0
2008-Sep-22 Mon 0.53 0.55 0.51 0.54 106,487 ### ### ### 0.0
2008-Sep-19 Fri 0.5 ### 0.5 0.53 ### ### 0.0
2008-Sep-18 Thu ### ### 0.45 0.45 40,253 9,056 4.9 4.9 0.0
2008-Sep-17 Wed 0.51 0.51 0.51 0.51 ### ### ###
2008-Sep-16 Tue 0.51 0.51 0.51 0.51 0 ###
2008-Sep-15 Mon 0.51 0.51 0.51 0.51 81.6 81.6 ###
2008-Sep-12 Fri 0.55 0.55 0.52 0.52 ### ### 0.0
2008-Sep-11 Thu 0.53 0.53 0.53 0.53 0 0.0
2008-Sep-10 Wed 0.57 0.57 0.53 0.53 5.8 5.8 0.0
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 0 0.0
2008-Sep-04 Thu ### ### 0.575 ### ### ### 0.0
2008-Sep-03 Wed 0.625 ### 0.625 ### 92.3 92.3 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 7.6 7.6 0.0
2008-Aug-28 Thu 0.58 0.58 0.58 0.58 31,089 ### 68.0 68.0 ###
2008-Aug-27 Wed 0.585 0.585 0.585 0.585 0 ###
2008-Aug-26 Tue 0.58 ### 0.58 0.585 29,143 8,451 70.2 70.2 ###
2008-Aug-25 Mon ### ### ### ### 0 0.0
2008-Aug-22 Fri ### ### ### ### 1,250 0 ### ### 0.0
2008-Aug-21 Thu 0.585 ### 0.585 ### 87.5 87.5 0.0
2008-Aug-20 Wed ### ### ### ### 78,089 0 ### ### 0.0
2008-Aug-19 Tue 0.57 ### 0.57 0.58 30,250 8,621 ### ### ###
2008-Aug-18 Mon 0.55 0.55 0.55 0.55 70.5 70.5 ###
2008-Aug-15 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Aug-14 Thu 0.55 0.55 0.55 0.55 0 ###
2008-Aug-13 Wed 0.55 0.55 0.55 0.55 ### ### ###
2008-Aug-12 Tue 0.55 0.55 0.55 0.55 73.8 73.8 ###
2008-Aug-11 Mon 0.55 0.55 0.55 0.55 ### ### ###
2008-Aug-08 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Aug-07 Thu 0.55 0.55 0.55 0.55 70.6 70.6 ###
2008-Aug-06 Wed 0.55 0.55 ### ### 17.5 17.5 0.0
2008-Aug-05 Tue 0.55 0.55 0.55 0.55 2,050 1,127 ### ### ###
2008-Aug-04 Mon 0.55 0.56 0.55 0.55 22,581 ### ### ### ###
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu 0.52 0.525 0.52 0.52 ### ### 0.0
2008-Jul-30 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0.48 0.48 0.48 0.48 2,750 1,320 ### ### 0.0
2008-Jul-18 Fri 0.5 0.5 0.48 0.48 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 2,750 0 69.9 69.9 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 0.5 0.5 0.5 0.5 81.1 81.1 0.0
2008-Jul-14 Mon 0.5 0.5 0.5 0.5 650 325 78.0 78.0 0.0
2008-Jul-11 Fri 0.49 ### 0.48 ### ### ### 0.0
2008-Jul-10 Thu 0.48 0.48 0.48 0.48 4,450 ### 73.4 73.4 0.0
2008-Jul-09 Wed ### 0.48 ### 0.48 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 81.0 81.0 0.0
2008-Jul-07 Mon ### ### 0.46 0.46 34.6 34.6 0.0
2008-Jul-04 Fri 0.47 0.48 0.47 0.48 ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 8,450 0 77.0 77.0 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 0.485 0.485 0.46 0.46 47,880 22,623 14.5 14.5 0.0
2008-Jun-27 Fri 0.49 0.49 0.48 0.485 89,784 43,545 ### ### 0.0
2008-Jun-26 Thu 0.5 0.5 0.475 0.49 21.6 21.6 ###
2008-Jun-25 Wed 0.5 0.5 0.485 0.5 99,589 49,047 70.9 70.9 0.0
2008-Jun-24 Tue 0.455 0.5 0.455 0.5 30,574 ### 97.3 97.3 0.0
2008-Jun-23 Mon ### 0.5 0.45 0.45 ### ### 0.0
2008-Jun-20 Fri 0.5 0.51 ### ### 27,127 ### ### ### 0.0
2008-Jun-19 Thu ### 0.5 ### 0.5 33,056 ### 76.6 76.6 0.0
2008-Jun-18 Wed 0.49 0.5 0.49 0.5 78.5 78.5 0.0
2008-Jun-17 Tue 0.49 0.49 0.49 0.49 66.5 66.5 ###


<< 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 2024-05-20 07:34:55 thru 2024-05-20 07:34:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000