Currently Mon 24-May-20 04:01:29 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CLH) COLLECTION HOUSE LIMITED Daily Prices Page 18...
TOC Company Info for CLH Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CLH Bottom << 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Sep-18 Mon | ### | 1.325 | 1.285 | ### | 157,985 | 206,170 | ### | ### | 0.0 |
| 2017-Sep-15 Fri | ### | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2017-Sep-14 Thu | ### | ### | 1.29 | ### | 78.9 | 78.9 | 0.0 | ||
| 2017-Sep-13 Wed | ### | ### | 1.28 | 1.29 | 15.6 | 15.6 | 0.1 | ||
| 2017-Sep-12 Tue | ### | ### | ### | ### | 236,855 | 0 | 69.9 | 69.9 | 0.0 |
| 2017-Sep-11 Mon | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2017-Sep-08 Fri | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Sep-07 Thu | ### | ### | ### | ### | 30,448 | 0 | 78.6 | 78.6 | 0.0 |
| 2017-Sep-06 Wed | ### | ### | ### | ### | 69,487 | 0 | ### | ### | 0.0 |
| 2017-Sep-05 Tue | ### | ### | ### | ### | 166,273 | 0 | 18.8 | 18.8 | 0.0 |
| 2017-Sep-04 Mon | ### | 1.345 | 1.325 | 1.325 | 80,026 | ### | 27.2 | 27.2 | 0.1 |
| 2017-Sep-01 Fri | 1.355 | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-31 Thu | ### | ### | 1.325 | ### | 276,648 | 183,279 | 80.8 | 80.8 | 0.0 |
| 2017-Aug-30 Wed | ### | ### | ### | 1.325 | 65,759 | 0 | 26.4 | 26.4 | 0.1 |
| 2017-Aug-29 Tue | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-28 Mon | ### | 1.345 | ### | ### | 67,021 | 45,071 | 76.5 | 76.5 | 0.0 |
| 2017-Aug-25 Fri | ### | ### | 1.327 | ### | 263,759 | ### | 66.1 | 66.1 | 0.0 |
| 2017-Aug-24 Thu | ### | ### | ### | ### | 326,878 | 0 | ### | ### | 0.0 |
| 2017-Aug-23 Wed | 1.4 | 1.4 | ### | 1.385 | 172,253 | 120,577 | 26.1 | 26.1 | 0.1 |
| 2017-Aug-22 Tue | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-21 Mon | ### | ### | 1.385 | ### | 33.5 | 33.5 | 0.0 | ||
| 2017-Aug-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Aug-17 Thu | ### | 1.4 | 1.385 | ### | 112,973 | ### | ### | ### | 0.0 |
| 2017-Aug-16 Wed | ### | ### | ### | 1.385 | 73,979 | 0 | ### | ### | 0.1 |
| 2017-Aug-15 Tue | ### | ### | ### | 1.375 | 82,152 | 0 | ### | ### | 0.1 |
| 2017-Aug-14 Mon | 1.355 | ### | 1.355 | 1.385 | ### | ### | 0.1 | ||
| 2017-Aug-11 Fri | 1.355 | 1.355 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2017-Aug-10 Thu | 1.385 | 1.385 | ### | 1.355 | 109,544 | 75,859 | ### | ### | ### |
| 2017-Aug-09 Wed | ### | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2017-Aug-08 Tue | 1.375 | ### | 1.355 | 1.375 | 77.6 | 77.6 | 0.1 | ||
| 2017-Aug-07 Mon | ### | 1.375 | ### | ### | 330,770 | ### | 69.6 | 69.6 | 0.0 |
| 2017-Aug-04 Fri | 1.275 | ### | 1.272 | ### | ### | ### | 0.0 | ||
| 2017-Aug-03 Thu | 1.23 | ### | ### | 1.23 | 76,254 | 0 | 66.3 | 66.3 | 0.1 |
| 2017-Aug-02 Wed | 1.24 | 1.25 | 1.225 | 1.225 | 185,747 | ### | 21.5 | 21.5 | 0.1 |
| 2017-Aug-01 Tue | 1.22 | 1.245 | 1.21 | 1.245 | 86.2 | 86.2 | 0.1 | ||
| 2017-Jul-31 Mon | ### | 1.23 | 1.21 | ### | ### | ### | 0.0 | ||
| 2017-Jul-28 Fri | 1.225 | 1.23 | 1.21 | 1.21 | ### | ### | ### | ||
| 2017-Jul-27 Thu | 1.245 | 1.245 | 1.22 | 1.225 | 104,675 | ### | 17.0 | 17.0 | 0.1 |
| 2017-Jul-26 Wed | 1.22 | 1.24 | ### | 1.24 | ### | ### | 0.1 | ||
| 2017-Jul-25 Tue | 1.23 | 1.25 | 1.21 | 1.21 | ### | ### | ### | ||
| 2017-Jul-24 Mon | ### | 1.255 | ### | 1.23 | 84.8 | 84.8 | 0.1 | ||
| 2017-Jul-21 Fri | 1.26 | 1.26 | 1.21 | 1.21 | 5.0 | 5.0 | ### | ||
| 2017-Jul-20 Thu | 1.225 | 1.275 | 1.225 | 1.26 | 113,427 | 141,783 | 91.7 | 91.7 | ### |
| 2017-Jul-19 Wed | 1.23 | 1.23 | ### | 1.225 | 112,983 | 69,484 | 30.7 | 30.7 | 0.1 |
| 2017-Jul-18 Tue | 1.245 | 1.25 | 1.23 | 1.23 | 98,141 | ### | ### | ### | 0.1 |
| 2017-Jul-17 Mon | 1.25 | 1.252 | 1.24 | 1.24 | ### | ### | 0.1 | ||
| 2017-Jul-14 Fri | 1.25 | 1.26 | 1.245 | 1.245 | 25.7 | 25.7 | 0.1 | ||
| 2017-Jul-13 Thu | 1.26 | 1.27 | 1.25 | 1.26 | 40,922 | ### | 66.3 | 66.3 | ### |
| 2017-Jul-12 Wed | 1.255 | 1.28 | 1.245 | 1.25 | ### | ### | ### | ||
| 2017-Jul-11 Tue | 1.28 | 1.285 | 1.26 | 1.26 | ### | ### | ### | ||
| 2017-Jul-10 Mon | 1.28 | 1.285 | 1.26 | 1.275 | 56,174 | 71,481 | 29.3 | 29.3 | ### |
| 2017-Jul-07 Fri | 1.26 | 1.27 | 1.255 | 1.26 | 73.8 | 73.8 | ### | ||
| 2017-Jul-06 Thu | 1.27 | ### | 1.255 | 1.255 | 215,027 | 134,929 | ### | ### | ### |
| 2017-Jul-05 Wed | ### | 1.275 | 1.255 | 1.26 | ### | ### | ### | ||
| 2017-Jul-04 Tue | ### | 1.245 | 1.21 | 1.24 | 162,428 | 199,380 | 85.8 | 85.8 | 0.1 |
| 2017-Jul-03 Mon | 1.175 | 1.225 | 1.175 | 1.21 | 213,022 | 255,626 | ### | ### | ### |
| 2017-Jun-30 Fri | ### | ### | ### | ### | 737,141 | 0 | 74.3 | 74.3 | 0.0 |
| 2017-Jun-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-28 Wed | ### | ### | ### | ### | 274,847 | 0 | ### | ### | 0.0 |
| 2017-Jun-27 Tue | 1.175 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jun-26 Mon | 1.175 | 1.2 | ### | ### | 137,157 | ### | 25.5 | 25.5 | 0.0 |
| 2017-Jun-23 Fri | ### | 1.2 | 1.155 | ### | 191,175 | ### | 79.1 | 79.1 | 0.0 |
| 2017-Jun-22 Thu | ### | 1.185 | 1.155 | 1.155 | 339,847 | 397,620 | ### | ### | 0.1 |
| 2017-Jun-21 Wed | 1.185 | ### | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2017-Jun-20 Tue | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2017-Jun-19 Mon | ### | 1.2 | 1.182 | 1.185 | 63,052 | ### | ### | ### | 0.1 |
| 2017-Jun-16 Fri | ### | 1.2 | 1.175 | ### | 122,358 | ### | ### | ### | 0.0 |
| 2017-Jun-15 Thu | ### | 1.185 | ### | 1.175 | 81.9 | 81.9 | ### | ||
| 2017-Jun-14 Wed | 1.2 | ### | ### | ### | 171,070 | 0 | 20.1 | 20.1 | 0.0 |
| 2017-Jun-13 Tue | 1.2 | 1.2 | ### | 1.2 | 66.3 | 66.3 | 0.1 | ||
| 2017-Jun-09 Fri | 1.24 | 1.24 | 1.2 | 1.2 | 9.3 | 9.3 | 0.1 | ||
| 2017-Jun-08 Thu | 1.2 | 1.245 | ### | 1.24 | 165,884 | ### | ### | ### | 0.1 |
| 2017-Jun-07 Wed | ### | 1.2 | ### | ### | 141,443 | ### | 84.0 | 84.0 | 0.0 |
| 2017-Jun-06 Tue | 1.185 | 1.21 | ### | ### | 120,872 | 73,127 | ### | ### | 0.0 |
| 2017-Jun-05 Mon | 1.2 | 1.21 | ### | 1.185 | 291,325 | 176,251 | ### | ### | 0.1 |
Basic Bottom of Page