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 06:13:14 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 8...

     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
2016-Jul-13 Wed ### 1.125 ### 1.125 ### ### ###
2016-Jul-12 Tue ### ### ### ### 184,074 0 27.8 27.8 0.0
2016-Jul-11 Mon ### ### 1.085 ### ### ### 0.0
2016-Jul-08 Fri ### ### 1.085 1.085 161,151 87,424 12.1 12.1 0.1
2016-Jul-07 Thu ### ### ### ### 191,248 0 ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 126,285 0 27.0 27.0 0.0
2016-Jul-05 Tue ### ### ### 1.125 40.1 40.1 ###
2016-Jul-04 Mon ### ### ### ### 61.5 61.5 0.0
2016-Jul-01 Fri ### ### ### ### 17.8 17.8 0.0
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### ### ### 334,829 0 ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 15.9 15.9 0.0
2016-Jun-27 Mon ### ### 1 1.075 599,986 ### 26.9 26.9 ###
2016-May-27 Fri ### 1.185 ### ### ### ### 0.0
2016-May-26 Thu ### 1.185 ### ### 212,174 ### ### ### 0.0
2016-May-25 Wed 1.185 1.185 ### 1.175 26.4 26.4 ###
2016-May-24 Tue ### 1.2 ### ### ### ### 0.0
2016-May-23 Mon ### 1.2 ### ### 449,458 269,674 ### ### 0.0
2016-May-20 Fri ### ### 1.175 1.175 17.3 17.3 ###
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### 1.2 ### ### 379,972 227,983 ### ### 0.0
2016-May-17 Tue ### 1.21 ### 1.2 ### ### 0.1
2016-May-16 Mon ### 1.2 ### 1.175 199,384 ### ### ### ###
2016-May-13 Fri ### ### 1.155 ### 80.1 80.1 0.0
2016-May-12 Thu ### 1.175 ### ### 274,345 161,177 76.0 76.0 0.0
2016-May-11 Wed ### ### ### ### 12.6 12.6 0.0
2016-May-10 Tue 1.2 1.2 1.172 ### 241,689 286,643 24.9 24.9 0.0
2016-May-09 Mon ### ### ### ### 569,146 0 ### ### 0.0
2016-May-06 Fri 1.21 1.21 ### ### ### ### 0.0
2016-May-05 Thu 1.22 1.23 1.2 1.2 20.5 20.5 0.1
2016-May-04 Wed 1.2 1.25 ### 1.22 84.5 84.5 0.1
2016-May-03 Tue 1.23 1.245 1.2 1.21 ### ### ###
2016-May-02 Mon ### 1.225 ### 1.225 ### ### 0.1
2016-Apr-29 Fri 1.2 1.21 1.155 ### 10.6 10.6 0.0
2016-Apr-28 Thu ### 1.21 ### ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 18.2 18.2 0.0
2016-Apr-26 Tue ### ### ### ### 1,317,456 0 90.9 90.9 0.0
2016-Apr-22 Fri 1.075 1.075 ### ### 262,573 ### 17.0 17.0 0.0
2016-Apr-21 Thu ### ### ### 1.075 426,550 0 70.3 70.3 ###
2016-Apr-20 Wed ### ### ### ### 28.0 28.0 0.0
2016-Apr-19 Tue ### ### ### ### 188,575 0 72.7 72.7 0.0
2016-Apr-18 Mon ### ### ### ### 337,884 0 13.6 13.6 0.0
2016-Apr-15 Fri ### 1.085 1.045 1.075 878,923 936,052 ### ### ###
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### 1.045 ### ### 781,023 408,084 94.1 94.1 0.0
2016-Apr-12 Tue ### ### 0.975 0.985 339,551 ### 26.1 26.1 ###
2016-Apr-11 Mon ### ### ### 0.985 ### ### ###
2016-Apr-08 Fri ### 0.975 ### ### ### ### 0.0
2016-Apr-07 Thu ### 0.975 ### ### 87.5 87.5 0.0
2016-Apr-06 Wed ### 0.945 ### ### 432,253 ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### 0.955 ### ### 68.6 68.6 0.0
2016-Apr-01 Fri 0.955 ### ### ### 600,947 0 16.8 16.8 0.0
2016-Mar-31 Thu ### ### 0.945 0.955 14.7 14.7 0.1
2016-Mar-30 Wed 0.985 0.985 0.955 ### 17.6 17.6 0.0
2016-Mar-29 Tue ### ### ### 0.975 706,170 0 ### ### ###
2016-Mar-24 Thu ### ### ### ### 457,272 0 ### ### 0.0
2016-Mar-23 Wed ### ### ### 1 597,346 0 84.2 84.2 ###
2016-Mar-22 Tue ### 1 0.975 ### 72.7 72.7 0.0
2016-Mar-21 Mon ### ### ### ### 981,474 0 81.9 81.9 0.0
2016-Mar-18 Fri ### ### ### ### 2,118,046 0 6.1 6.1 0.0
2016-Mar-17 Thu ### ### ### ### ### ### 0.0
2016-Mar-16 Wed ### 1.025 1 ### 587,449 ### 66.9 66.9 0.0
2016-Mar-15 Tue ### ### ### ### 426,552 0 ### ### 0.0
2016-Mar-14 Mon ### ### 1.025 1.025 380,276 ### ### ### ###
2016-Mar-11 Fri ### ### ### ### 362,959 0 83.0 83.0 0.0
2016-Mar-10 Thu ### 1.045 1.025 ### 27.2 27.2 0.0
2016-Mar-09 Wed ### ### 1 ### 757,075 ### 8.4 8.4 0.0
2016-Mar-08 Tue ### ### ### ### 751,449 0 84.9 84.9 0.0
2016-Mar-07 Mon ### ### 1.055 1.075 636,346 335,672 31.6 31.6 ###
2016-Mar-04 Fri ### ### 1.075 1.075 22.0 22.0 ###
2016-Mar-03 Thu ### ### ### ### 87.5 87.5 0.0
2016-Mar-02 Wed ### ### ### ### 8.0 8.0 0.0
2016-Mar-01 Tue ### ### ### ### 20.1 20.1 0.0
2016-Feb-29 Mon ### ### ### ### 72.7 72.7 0.0
2016-Feb-26 Fri ### ### ### ### 1,233,044 0 82.5 82.5 0.0
2016-Feb-25 Thu ### ### ### ### ### ### 0.0
2016-Feb-24 Wed ### ### ### 1.055 2,913,127 0 87.6 87.6 0.1
2016-Feb-23 Tue 1.075 1.075 ### ### 7.0 7.0 0.0
2016-Feb-22 Mon 1.275 ### 1.175 1.185 ### ### 0.1
2016-Feb-19 Fri ### ### 1.24 1.24 3.2 3.2 0.1
2016-Feb-18 Thu 1.48 1.48 ### ### 2,033,725 1,504,956 6.3 6.3 0.0
2016-Feb-17 Wed ### ### 1.475 1.475 2,470,776 ### 2.3 2.3 0.1
2016-Feb-16 Tue ### ### ### ### 144,327 0 ### ### 0.0
2016-Feb-15 Mon ### ### ### ### 151,173 0 27.5 27.5 0.0
2016-Feb-12 Fri ### ### ### ### 37.6 37.6 0.0
2016-Feb-11 Thu ### ### 1.585 ### 256,621 203,372 ### ### 0.0
2016-Feb-10 Wed ### ### 1.58 1.58 449,459 355,072 ### ### 0.1
2016-Feb-09 Tue ### ### 1.58 ### 47.0 47.0 0.0
2016-Feb-08 Mon ### ### 1.58 1.58 637,985 ### ### ### 0.1
2016-Feb-05 Fri ### 1.645 1.58 1.59 12.5 12.5 ###
2016-Feb-04 Thu ### ### 1.585 ### 1,302,641 1,032,342 67.0 67.0 0.0
2016-Feb-03 Wed 1.53 1.545 1.49 1.5 ### ### 0.1
2016-Feb-02 Tue 1.625 ### ### 1.54 370,282 0 7.6 7.6 ###
2016-Feb-01 Mon 1.58 ### 1.58 ### 87.5 87.5 0.0
2016-Jan-29 Fri ### ### ### ### 245,650 0 15.4 15.4 0.0
2016-Jan-28 Thu 1.525 ### 1.525 1.575 319,959 ### ### ### 0.1
2016-Jan-27 Wed 1.5 1.525 1.5 1.5 75.6 75.6 0.1
2016-Jan-25 Mon ### ### 1.5 1.5 ### ### 0.1
2016-Jan-22 Fri ### ### 1.5 1.5 193,986 145,489 ### ### 0.1
2016-Jan-21 Thu 1.55 ### 1.51 1.51 188,977 142,677 ### ### 0.1
2016-Jan-20 Wed 1.56 1.575 1.54 1.54 139,781 ### 33.2 33.2 ###
2016-Jan-19 Tue 1.56 1.625 1.545 ### 63.7 63.7 0.0
2016-Jan-18 Mon 1.53 1.57 1.51 1.54 262,051 403,558 74.3 74.3 ###
2016-Jan-15 Fri ### 1.59 ### 1.54 359,871 ### 80.6 80.6 ###
2016-Jan-14 Thu 1.58 1.58 1.52 1.52 563,547 ### ### ### 0.1
2016-Jan-13 Wed ### ### ### ### 608,780 0 11.5 11.5 0.0
2016-Jan-12 Tue ### 1.685 ### ### ### ### 0.0
2016-Jan-11 Mon ### 1.685 ### 1.655 ### ### 0.1
2016-Jan-08 Fri ### 1.685 ### ### ### ### 0.0
2016-Jan-07 Thu 1.71 ### ### ### 157,959 0 30.5 30.5 0.0
2016-Jan-06 Wed 1.725 1.745 1.7 1.7 284,748 490,478 27.9 27.9 ###
2016-Jan-05 Tue 1.76 1.76 1.72 1.74 26.4 26.4 0.1
2016-Jan-04 Mon 1.755 1.785 1.75 1.75 31.0 31.0 0.1
2015-Dec-31 Thu 1.722 1.755 1.722 1.74 ### ### 0.1
2015-Dec-30 Wed 1.71 1.74 1.7 1.72 122,583 210,842 ### ### 0.1
2015-Dec-29 Tue 1.78 1.785 1.7 ### ### ### 0.0
2015-Dec-24 Thu 1.77 1.79 1.755 1.78 169,520 300,474 76.7 76.7 0.1
2015-Dec-23 Wed ### 1.79 1.685 1.755 401,655 697,875 ### ### 0.1
2015-Dec-22 Tue ### ### ### ### 215,046 0 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### 282,159 0 ### ### 0.0
2015-Dec-18 Fri ### ### 1.59 1.59 310,375 246,748 ### ### ###
2015-Dec-17 Thu 1.56 ### 1.56 ### ### ### 0.0
2015-Dec-16 Wed ### ### 1.54 1.54 ### ### ###
2015-Dec-15 Tue 1.685 1.685 ### 1.645 ### ### 0.1
2015-Dec-14 Mon 1.75 1.75 ### ### 7.6 7.6 0.0
2015-Dec-11 Fri 1.83 1.83 1.75 1.75 ### ### 0.1
2015-Dec-10 Thu 1.88 1.88 1.82 1.83 370,823 686,022 16.7 16.7 ###
2015-Dec-09 Wed 1.89 1.89 1.85 ### ### ### 0.0
2015-Dec-08 Tue ### ### 1.875 1.89 260,988 244,676 ### ### ###
2015-Dec-07 Mon ### 2 1.88 1.885 15.8 15.8 0.1
2015-Dec-04 Fri ### 1.972 ### ### ### ### 0.0
2015-Dec-03 Thu ### ### 1.955 ### 310,429 303,444 ### ### 0.0
2015-Dec-02 Wed ### ### ### ### 340,183 0 ### ### 0.0
2015-Dec-01 Tue ### ### 2 2 ### ### 0.1
2015-Nov-30 Mon ### ### 2 ### 236,652 236,652 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 20.3 20.3 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 18.7 18.7 0.0
2015-Nov-24 Tue ### ### ### ### 87.1 87.1 0.0
2015-Nov-23 Mon ### ### ### ### 382,240 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 339,981 0 16.4 16.4 0.0
2015-Nov-19 Thu ### ### ### ### 352,346 0 78.9 78.9 0.0
2015-Nov-18 Wed ### 2.025 ### 2 420,885 426,146 84.6 84.6 0.1
2015-Nov-17 Tue 2 ### ### ### ### ### 0.0
2015-Nov-16 Mon 2 ### 1.985 ### 25.9 25.9 0.0
2015-Nov-13 Fri ### ### 2 ### 19.9 19.9 0.0
2015-Nov-12 Thu ### ### ### ### 30.3 30.3 0.0
2015-Nov-11 Wed ### 2.075 ### ### 331,824 ### 87.5 87.5 0.0
2015-Nov-10 Tue 2 ### 1.985 2 400,722 ### ### ### 0.1
2015-Nov-09 Mon ### ### ### ### ### ### 0.0
2015-Nov-06 Fri 1.88 ### 1.87 ### 97.6 97.6 0.0
2015-Nov-05 Thu 1.84 1.88 1.84 1.87 475,127 ### 86.3 86.3 ###
2015-Nov-04 Wed ### 1.87 ### ### ### ### 0.0
2015-Nov-03 Tue 1.83 1.87 1.83 1.84 284,678 526,654 ### ### ###
2015-Nov-02 Mon 1.87 1.89 1.82 ### 614,843 ### ### ### 0.0
2015-Oct-30 Fri 1.875 1.882 1.85 1.86 24.5 24.5 0.1
2015-Oct-29 Thu 1.88 ### ### 1.87 ### ### ###
2015-Oct-28 Wed ### 1.952 1.87 1.87 944,728 1,805,375 ### ### ###
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 5.5 5.5 0.0
2015-Oct-23 Fri 2.21 2.23 ### ### 1,824,158 ### 5.6 5.6 0.0
2015-Oct-22 Thu 2.24 2.25 2.2 2.2 270,940 602,841 ### ### 0.2
2015-Oct-21 Wed 2.23 2.23 2.2 2.23 147,529 326,776 64.6 64.6 ###
2015-Oct-20 Tue 2.21 2.23 ### 2.23 159,741 ### ### ### ###
2015-Oct-19 Mon 2.21 2.22 ### ### ### ### 0.0
2015-Oct-16 Fri 2.22 2.23 2.2 2.2 384,059 ### ### ### 0.2
2015-Oct-15 Thu ### 2.22 ### 2.22 ### ### 0.2
2015-Oct-14 Wed ### 2.2 ### ### 371,953 409,148 80.2 80.2 0.0
2015-Oct-13 Tue 2.2 2.2 ### ### ### ### 0.0
2015-Oct-12 Mon 2.22 2.22 2.21 2.22 ### ### 0.2
2015-Oct-09 Fri 2.22 2.23 2.2 2.21 570,553 1,263,774 ### ### 0.2
2015-Oct-08 Thu 2.22 2.23 2.21 2.22 ### ### 0.2
2015-Oct-07 Wed 2.24 2.24 2.21 2.22 24.7 24.7 0.2
2015-Oct-06 Tue 2.25 2.25 2.21 2.23 442,178 986,056 ### ### ###
2015-Oct-05 Mon 2.25 2.275 2.22 2.24 357,447 ### ### ### ###
2015-Oct-02 Fri 2.22 2.24 2.21 2.23 276,450 ### 72.8 72.8 ###
2015-Oct-01 Thu 2.27 ### 2.21 2.21 ### ### 0.2
2015-Sep-30 Wed ### ### 2.27 2.27 17.0 17.0 0.2
2015-Sep-29 Tue ### ### ### ### 612,043 0 20.6 20.6 0.0
2015-Sep-28 Mon 2.42 2.42 ### ### 10.9 10.9 0.0
2015-Sep-25 Fri ### ### 2.29 ### 255,443 292,482 72.8 72.8 0.0
2015-Sep-24 Thu ### ### 2.28 ### 21.0 21.0 0.0
2015-Sep-23 Wed ### ### 2.29 ### 251,041 287,441 ### ### 0.0
2015-Sep-22 Tue 2.4 2.4 2.28 ### 247,877 ### ### ### 0.0
2015-Sep-21 Mon 2.4 2.4 ### ### ### ### 0.0
2015-Sep-18 Fri ### 2.41 ### ### ### ### 0.0
2015-Sep-17 Thu 2.4 2.4 ### ### 280,222 ### ### ### 0.0
2015-Sep-16 Wed 2.4 ### ### 2.4 64.6 64.6 ###
2015-Sep-15 Tue 2.4 2.41 ### 2.41 191,288 ### 79.7 79.7 0.2
2015-Sep-14 Mon 2.41 2.41 ### 2.4 872,048 ### 32.7 32.7 ###
2015-Sep-11 Fri 2.4 2.41 ### ### 239,286 ### ### ### 0.0
2015-Sep-10 Thu 2.4 ### ### 2.4 323,846 0 74.1 74.1 ###
2015-Sep-09 Wed 2.4 ### ### 2.4 ### ### ###
2015-Sep-08 Tue ### 2.4 ### 2.4 ### ### ###
2015-Sep-07 Mon ### ### ### ### 220,254 0 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 246,872 0 81.2 81.2 0.0
2015-Sep-03 Thu ### ### 2.29 ### ### ### 0.0
2015-Sep-02 Wed ### ### 2.27 ### 478,874 543,521 ### ### 0.0
2015-Sep-01 Tue 2.4 2.4 ### ### 27.7 27.7 0.0
2015-Aug-31 Mon ### 2.4 ### 2.4 585,642 702,770 ### ### ###
2015-Aug-28 Fri ### 2.44 ### ### 1,023,453 ### 75.9 75.9 0.0
2015-Aug-27 Thu ### ### 2.27 2.29 ### ### ###
2015-Aug-26 Wed ### 2.25 ### 2.25 220,473 ### 84.8 84.8 ###
2015-Aug-25 Tue ### ### ### ### 497,350 0 ### ### 0.0
2015-Aug-24 Mon 2.2 2.21 ### ### 402,071 444,288 37.8 37.8 0.0
2015-Aug-21 Fri 2.2 2.28 ### 2.22 76.9 76.9 0.2
2015-Aug-20 Thu 2.24 2.29 2.21 2.21 376,278 846,625 24.5 24.5 0.2
2015-Aug-19 Wed 2.22 2.25 2.2 2.25 ### ### ###
2015-Aug-18 Tue 2.2 2.23 2.2 2.2 77.6 77.6 0.2
2015-Aug-17 Mon 2.2 2.22 ### 2.2 76.1 76.1 0.2
2015-Aug-14 Fri 2.22 2.23 ### 2.2 24.6 24.6 0.2
2015-Aug-13 Thu 2.22 2.24 2.21 2.22 71.9 71.9 0.2
2015-Aug-12 Wed 2.26 2.26 2.22 2.22 26.6 26.6 0.2
2015-Aug-11 Tue 2.28 2.28 2.23 2.26 129,242 291,440 31.8 31.8 ###
2015-Aug-10 Mon ### ### 2.27 2.28 ### ### 0.2
2015-Aug-07 Fri 2.29 ### 2.27 ### 113,743 ### 84.2 84.2 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 77.8 77.8 0.0
2015-Aug-03 Mon 2.29 ### 2.28 ### 84.1 84.1 0.0
2015-Jul-31 Fri 2.29 2.29 2.26 2.28 25.2 25.2 0.2
2015-Jul-30 Thu 2.22 2.29 2.22 2.29 103,623 ### 90.2 90.2 ###
2015-Jul-29 Wed 2.23 2.27 2.2 2.22 215,476 481,588 30.2 30.2 0.2
2015-Jul-28 Tue 2.27 2.28 2.21 2.21 283,725 ### 14.5 14.5 0.2


<< 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 18:13:14 thru 2024-05-08 18:13:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000