Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-09 11:43:39 PM AEDT

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

(GHG) GRAND HOTEL GROUP Daily Prices Page 14...

     Prev Section TOC    Company Info for GHG    Limits Next Section


Company Details for (GHG) GRAND HOTEL GROUP

Listing Code GHG
Listing Name GRAND HOTEL GROUP
GICS Sector Real Estate
ISIN Name GRAND HOTEL GROUP
ISIN Security ORDINARY/UNITS FULLY PAID
ISIN Code AU000000GHG2


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for GHG .. Friday 9th March 2007

GHG 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 0.46 1 0.0
MAX ### 52,446,885 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (GHG) GRAND HOTEL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Sep-06 Mon 1.41 1.41 1.41 1.41 ### ### ###
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### 1.41 ### ### ### ### 0.0
1999-Sep-01 Wed ### 1.4 ### ### 233,623 ### ### ### 0.0
1999-Aug-31 Tue 1.43 1.43 ### ### 133,978 ### ### ### 0.0
1999-Aug-30 Mon 1.43 1.43 1.42 1.43 73.2 73.2 0.1
1999-Aug-27 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
1999-Aug-26 Thu 1.42 1.43 1.42 1.42 424,886 ### ### ### ###
1999-Aug-25 Wed 1.43 1.43 1.42 1.42 29.3 29.3 ###
1999-Aug-24 Tue 1.48 1.48 1.43 1.43 32,773 47,684 12.7 12.7 0.1
1999-Aug-23 Mon 1.48 1.48 1.45 1.48 ### ### 0.1
1999-Aug-20 Fri 1.48 1.49 1.46 1.46 ### ### 0.1
1999-Aug-19 Thu ### ### ### ### 25.8 25.8 0.0
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue 1.5 1.5 1.41 1.41 134,181 ### ### ### ###
1999-Aug-16 Mon 1.48 1.5 1.48 1.5 ### ### 0.1
1999-Aug-13 Fri 1.45 1.46 1.45 1.45 70.1 70.1 ###
1999-Aug-12 Thu 1.45 1.49 1.45 1.49 22,388 ### 87.8 87.8 ###
1999-Aug-11 Wed 1.45 1.45 1.42 1.45 ### ### ###
1999-Aug-10 Tue ### ### 1.45 1.45 75,752 54,920 11.5 11.5 ###
1999-Aug-09 Mon 1.48 1.52 1.48 1.52 91.6 91.6 0.1
1999-Aug-06 Fri 1.49 1.52 1.49 1.52 568,783 ### 90.4 90.4 0.1
1999-Aug-05 Thu 1.5 1.51 1.45 1.51 ### ### 0.1
1999-Aug-04 Wed 1.52 1.53 1.51 1.51 129,522 196,873 33.0 33.0 0.1
1999-Aug-03 Tue 1.51 1.52 1.51 1.52 91,782 139,049 ### ### 0.1
1999-Aug-02 Mon ### ### 1.48 1.51 21,656 16,025 ### ### 0.1
1999-Jul-30 Fri 1.49 1.51 1.49 1.5 ### ### 0.1
1999-Jul-29 Thu 1.51 1.53 1.51 1.53 80.3 80.3 ###
1999-Jul-28 Wed 1.5 1.5 1.5 1.5 71.3 71.3 0.1
1999-Jul-27 Tue 1.52 1.53 1.52 1.53 24,287 ### ### ### ###
1999-Jul-26 Mon 1.474 1.53 1.474 1.53 94.1 94.1 ###
1999-Jul-23 Fri 1.51 1.53 1.51 1.53 ### ### ###
1999-Jul-22 Thu 1.5 ### 1.48 ### 50,359 ### 77.1 77.1 0.0
1999-Jul-21 Wed 1.53 1.53 1.52 1.52 8,441 12,872 ### ### 0.1
1999-Jul-20 Tue 1.51 1.53 1.51 1.52 70.3 70.3 0.1
1999-Jul-19 Mon 1.52 1.52 1.51 1.51 26,923 40,788 ### ### 0.1
1999-Jul-16 Fri 1.5 1.53 1.5 1.52 81.7 81.7 0.1
1999-Jul-15 Thu 1.54 1.54 1.52 1.53 23.5 23.5 ###
1999-Jul-14 Wed 1.54 1.55 1.5 1.54 ### ### ###
1999-Jul-13 Tue 1.48 1.5 1.48 1.5 45,020 67,079 81.9 81.9 0.1
1999-Jul-12 Mon 1.48 1.5 1.46 1.482 67.7 67.7 0.1
1999-Jul-09 Fri 1.47 1.48 1.47 1.47 117,759 ### 73.2 73.2 ###
1999-Jul-08 Thu 1.47 1.47 1.47 1.47 7,544 11,089 71.7 71.7 ###
1999-Jul-07 Wed 1.46 1.5 1.45 1.47 34,586 ### 77.6 77.6 ###
1999-Jul-06 Tue 1.42 1.45 1.42 1.45 95,681 ### 84.8 84.8 ###
1999-Jul-02 Fri 1.4 1.42 1.4 1.4 ### ### ###
1999-Jul-01 Thu ### 1.4 ### 1.4 70.8 70.8 ###
1999-Jun-30 Wed ### ### ### ### 25.6 25.6 0.0
1999-Jun-29 Tue ### ### ### ### 88,622 0 ### ### 0.0
1999-Jun-28 Mon ### 1.4 ### ### 194,344 136,040 75.3 75.3 0.0
1999-Jun-25 Fri ### ### ### ### ### ### 0.0
1999-Jun-24 Thu 1.4 1.4 ### ### 80,346 56,242 25.4 25.4 0.0
1999-Jun-23 Wed 1.46 1.46 1.43 1.43 746,051 1,078,043 ### ### 0.1
1999-Jun-22 Tue 1.47 1.48 1.46 1.46 27.5 27.5 0.1
1999-Jun-21 Mon 1.46 1.47 1.46 1.47 ### ### ###
1999-Jun-18 Fri 1.47 1.47 1.45 1.47 78,541 ### ### ### ###
1999-Jun-17 Thu 1.48 1.53 1.47 1.49 52,724 79,086 ### ### ###
1999-Jun-16 Wed 1.48 1.5 1.48 1.5 ### ### 0.1
1999-Jun-15 Tue 1.47 1.47 1.47 1.47 ### ### ###
1999-Jun-11 Fri 1.476 1.51 1.47 1.47 242,644 ### ### ### ###
1999-Jun-10 Thu 1.51 1.51 1.47 1.48 19.1 19.1 0.1
1999-Jun-09 Wed ### 1.52 1.49 1.52 132,242 199,024 75.7 75.7 0.1
1999-Jun-08 Tue 1.47 1.52 1.47 1.52 93.3 93.3 0.1
1999-Jun-07 Mon 1.45 1.45 1.44 1.45 74.8 74.8 ###
1999-Jun-04 Fri 1.48 1.48 1.41 1.45 14.7 14.7 ###
1999-Jun-03 Thu 1.48 1.5 1.46 1.48 ### ### 0.1
1999-Jun-02 Wed 1.5 1.5 1.48 1.48 179,426 267,344 ### ### 0.1
1999-Jun-01 Tue 1.51 1.51 1.5 1.51 59,659 89,786 ### ### 0.1
1999-May-31 Mon 1.52 1.53 1.52 1.53 78.4 78.4 ###
1999-May-28 Fri 1.52 1.52 1.52 1.52 70.2 70.2 0.1
1999-May-27 Thu 1.549 1.549 1.51 1.52 ### ### 0.1
1999-May-26 Wed 1.53 1.53 1.52 1.53 23,850 36,371 ### ### ###
1999-May-25 Tue 1.54 1.54 1.52 1.52 11,670 17,855 22.3 22.3 0.1
1999-May-24 Mon 1.52 1.54 1.52 1.54 14,789 22,627 ### ### ###
1999-May-21 Fri 1.48 1.5 1.48 1.5 82.2 82.2 0.1
1999-May-20 Thu 1.5 1.5 1.48 1.48 ### ### 0.1
1999-May-19 Wed 1.49 1.5 1.49 1.49 157,770 ### ### ### ###
1999-May-18 Tue 1.5 1.52 1.5 1.5 240,275 ### ### ### 0.1
1999-May-17 Mon 1.51 1.51 1.5 1.51 366,120 ### ### ### 0.1
1999-May-14 Fri 1.55 1.55 1.51 1.52 168,321 ### ### ### 0.1
1999-May-13 Thu 1.55 1.55 1.51 1.52 28,446 43,522 ### ### 0.1
1999-May-12 Wed 1.56 1.56 1.53 1.56 175,189 ### 67.3 67.3 ###
1999-May-11 Tue 1.56 1.58 1.55 1.58 ### ### 0.1
1999-May-10 Mon 1.587 1.587 1.57 1.58 22,777 35,953 36.2 36.2 0.1
1999-May-07 Fri 1.58 1.58 1.56 1.57 127,481 200,145 38.4 38.4 0.1
1999-May-06 Thu 1.56 1.58 1.56 1.58 ### ### 0.1
1999-May-05 Wed 1.55 1.56 1.55 1.56 78.9 78.9 ###
1999-May-04 Tue 1.55 1.57 1.54 1.57 ### ### 0.1
1999-May-03 Mon 1.57 1.58 1.55 1.55 21.8 21.8 ###
1999-Apr-30 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
1999-Apr-29 Thu 1.56 1.57 1.54 1.55 ### ### ###
1999-Apr-28 Wed 1.58 1.58 1.56 1.56 ### ### ###
1999-Apr-27 Tue ### ### 1.57 1.57 48,626 38,171 ### ### 0.1
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 113,073 0 22.8 22.8 0.0
1999-Apr-22 Thu ### ### ### ### 96,727 0 ### ### 0.0
1999-Apr-21 Wed 1.58 ### 1.58 ### 97,026 76,650 85.1 85.1 0.0
1999-Apr-20 Tue ### ### 1.58 1.58 564,557 ### 16.4 16.4 0.1
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### 1.59 ### ### ### 0.0
1999-Apr-15 Thu ### ### 1.59 ### 115,323 91,681 87.0 87.0 0.0
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### ### ### ### ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 76.5 76.5 0.0
1999-Apr-09 Fri ### ### ### ### 109,783 0 ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 14.7 14.7 0.0
1999-Apr-06 Tue ### ### ### ### 75.4 75.4 0.0
1999-Apr-01 Thu ### ### ### ### 76.1 76.1 0.0
1999-Mar-31 Wed ### ### ### ### 88.3 88.3 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### 88.1 88.1 0.0
1999-Mar-26 Fri ### ### ### ### 648,043 0 ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 310,280 0 ### ### 0.0
1999-Mar-24 Wed ### ### ### ### 235,541 0 90.0 90.0 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### 1.59 1.59 ### ### ###
1999-Mar-19 Fri ### ### ### ### 51,445 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 164,887 0 78.7 78.7 0.0
1999-Mar-17 Wed ### ### ### ### 15,676 0 27.9 27.9 0.0
1999-Mar-16 Tue 1.629 ### 1.629 ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 120,877 0 ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 60,453 0 22.9 22.9 0.0
1999-Mar-10 Wed ### ### ### ### 83,250 0 76.3 76.3 0.0
1999-Mar-09 Tue 1.642 ### ### ### 29,229 0 ### ### 0.0
1999-Mar-08 Mon ### ### ### ### 369,182 0 ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 31,150 0 ### ### 0.0
1999-Mar-04 Thu ### ### ### ### 47,276 0 77.2 77.2 0.0
1999-Mar-03 Wed ### ### ### ### 130,050 0 ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 288,773 0 ### ### 0.0
1999-Mar-01 Mon ### ### ### ### 323,978 0 70.5 70.5 0.0
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed ### ### ### ### 16,428 0 78.0 78.0 0.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### 24.6 24.6 0.0
1999-Feb-19 Fri 1.58 ### 1.58 ### 61,775 ### 88.6 88.6 0.0
1999-Feb-18 Thu 1.58 ### 1.57 1.57 ### ### 0.1
1999-Feb-17 Wed 1.56 1.59 1.56 1.57 37,728 59,421 ### ### 0.1
1999-Feb-16 Tue 1.55 1.56 1.55 1.56 52,049 ### 76.6 76.6 ###
1999-Feb-15 Mon ### ### ### ### 74,576 0 ### ### 0.0
1999-Feb-12 Fri 1.59 ### 1.59 ### 256,422 203,855 74.7 74.7 0.0
1999-Feb-11 Thu 1.55 1.56 1.55 1.56 ### ### ###
1999-Feb-10 Wed 1.55 1.56 1.55 1.56 ### ### ###
1999-Feb-09 Tue 1.56 1.56 1.54 1.54 24.5 24.5 ###
1999-Feb-08 Mon 1.54 1.56 1.53 1.55 ### ### ###
1999-Feb-05 Fri 1.55 1.56 1.54 1.54 ### ### ###
1999-Feb-04 Thu 1.58 1.58 1.54 1.55 70,087 ### ### ### ###
1999-Feb-03 Wed 1.58 1.58 1.58 1.58 69.7 69.7 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2026-03-09 23:43:39 thru 2026-03-09 23:43:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000