Stock Trading: www.OzSuper.com LogoCompany Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP
Currently 2019-12-05 20:20:19 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Weekly 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

(CHQ) COSTAEXCHANGE LTD Weekly Summary...

     Prev Section TOC    Company Info for CHQ    Limits Next Section


Company Details for (CHQ) COSTAEXCHANGE LTD

Listing CodeCHQ
Listing NameCOSTAEXCHANGE LTD
GICS SectorFood Beverage & Tobacco
ISIN NameCOSTAEXCHANGE LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CHQ0


Maximum Price date available .. Wednesday 4th December 2019
Latest price with VOLUME for CHQ .. Monday 14th December 2009

CHQ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN0.441###
MAX######99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth######
No Change######
Loss######
     Prev Section Limits    Weekly Price Summary    Bottom Next Section


Weekly Price Summary for (CHQ) COSTAEXCHANGE LTD

WeekTO DateCtrOpenHighLowCloseGrowth%High VolumeLow Volume
512009-Dec-21 Mon10.550.550.550.55###00
502009-Dec-18 Fri50.560.560.550.55-1.82###0
492009-Dec-11 Fri50.560.560.560.56###18,2880
482009-Dec-04 Fri5######0.560.56-45.54###0
472009-Nov-27 Fri5###############00
462009-Nov-20 Fri5###############00
452009-Nov-13 Fri5###############00
442009-Nov-06 Fri5###############00
432009-Oct-30 Fri5############-10.43###0
422009-Oct-23 Fri511############0
412009-Oct-16 Fri50.8110.811######0
402009-Oct-09 Fri50.810.810.810.81###00
392009-Oct-02 Fri50.820.820.810.81-1.23###0
382009-Sep-25 Fri50.820.820.820.82###00
372009-Sep-18 Fri50.70.820.70.82###10
362009-Sep-11 Fri500.700.7###2,0800
352009-Sep-04 Fri5###############00
342009-Aug-28 Fri50.70.7#########39,4530
332009-Aug-21 Fri50.70.7###0.7######0
322009-Aug-14 Fri50.70.70.70.7###00
312009-Aug-07 Fri50.70.70.70.7###00
302009-Jul-31 Fri50.720.720.70.7-2.86###0
292009-Jul-24 Fri50.720.720.720.72######0
282009-Jul-17 Fri5###0.7###0.74.29###0
272009-Jul-10 Fri5##################0
262009-Jul-03 Fri50.53###0.53###18.46###0
252009-Jun-26 Fri50.530.530.530.53###00
242009-Jun-19 Fri50.880.880.530.53###53,7890
232009-Jun-12 Fri40.880.880.880.88###00
222009-Jun-05 Fri50.880.880.880.88######0
212009-May-29 Fri50.880.880.880.88###2,2490
202009-May-22 Fri50.880.880.880.88###00
192009-May-15 Fri5######0.880.88-6.821,3200
182009-May-08 Fri5###############00
172009-May-01 Fri5###############00
162009-Apr-24 Fri5###############00
152009-Apr-17 Fri4###############00
142009-Apr-09 Thu4###############00
132009-Apr-03 Fri5###############00
122009-Mar-27 Fri5##################0
112009-Mar-20 Fri50.850.850.850.85######0
102009-Mar-13 Fri50.850.850.850.85###00
092009-Mar-06 Fri5######0.850.85######0
082009-Feb-27 Fri5###############00
072009-Feb-20 Fri5###############00
062009-Feb-13 Fri5###############00
052009-Feb-06 Fri5###############00
042009-Jan-30 Fri4###############00
032009-Jan-23 Fri5##################0
022009-Jan-16 Fri5###############00
012009-Jan-09 Fri5###############00
002009-Jan-02 Fri1###############00
522008-Dec-31 Wed3###############00
512008-Dec-24 Wed3###############00
502008-Dec-19 Fri5######0.78######42,1250
492008-Dec-12 Fri50.850.850.850.85###00
482008-Dec-05 Fri50.850.850.850.85###00
472008-Nov-28 Fri5######0.850.85-11.76###0
462008-Nov-21 Fri5##################0
452008-Nov-14 Fri50.9550.9550.9550.955###00
442008-Nov-07 Fri50.9550.9550.9550.955###00
432008-Oct-31 Fri50.9550.9550.9550.955###00
422008-Oct-24 Fri50.9550.9550.9550.955###00
412008-Oct-17 Fri50.9550.9550.9550.955###00
402008-Oct-10 Fri5######0.9550.955######0
392008-Oct-03 Fri5##################0
382008-Sep-26 Fri5##################0
372008-Sep-19 Fri5###############00
362008-Sep-12 Fri5###############00
352008-Sep-05 Fri5###############00
342008-Aug-29 Fri511############0
332008-Aug-22 Fri51111###00
322008-Aug-15 Fri51111###00
312008-Aug-08 Fri50101###00
302008-Aug-01 Fri50000###00
292008-Jul-25 Fri50100######0
282008-Jul-18 Fri50000###00
272008-Jul-11 Fri50000###00
262008-Jul-04 Fri5######00######0
252008-Jun-27 Fri5##################0
242008-Jun-20 Fri5##################0
232008-Jun-13 Fri4##################0
222008-Jun-06 Fri5###############12,8420
212008-May-30 Fri5##################0
202008-May-23 Fri511############0
192008-May-16 Fri51111######0
182008-May-09 Fri511############0
172008-May-02 Fri5###1###1######0
162008-Apr-24 Thu4##################0
152008-Apr-18 Fri5######1######135,4400
142008-Apr-11 Fri5###############00
132008-Apr-04 Fri5######1###-1.47###0
122008-Mar-28 Fri4##################0
112008-Mar-20 Thu4###############00
102008-Mar-14 Fri5##################0
092008-Mar-07 Fri5##################0
082008-Feb-29 Fri5##################0
072008-Feb-22 Fri5############6.80###0
062008-Feb-15 Fri50###0#########0
052008-Feb-08 Fri5######00######0
042008-Feb-01 Fri40###00######0
032008-Jan-25 Fri50###00######0
022008-Jan-18 Fri50000###00
012008-Jan-11 Fri5######00######0
002008-Jan-04 Fri30000###00
522007-Dec-31 Mon1#####################
512007-Dec-28 Fri30000###00
502007-Dec-21 Fri50###0#########0
492007-Dec-14 Fri50###0######79,5430
482007-Dec-07 Fri5######00######0
472007-Nov-30 Fri5######00######0
462007-Nov-23 Fri5#####################
452007-Nov-16 Fri5######0######52,0550
442007-Nov-09 Fri5######00###228,6500
432007-Nov-02 Fri50.9250.92500.925######0
422007-Oct-26 Fri50.925###00###26,0520
412007-Oct-19 Fri50.89###0###2.206,799,5250
402007-Oct-12 Fri50###00.89######0
392007-Oct-05 Fri500.8900.89######0
382007-Sep-28 Fri50###00.89######0
372007-Sep-21 Fri500.8900.89######0
362007-Sep-14 Fri50.8750.8900.880.57###0
352007-Sep-07 Fri500.87500.875######0
342007-Aug-31 Fri500.87500.87###792,2240
332007-Aug-24 Fri50.770.7700.77###54,0830
322007-Aug-17 Fri50.780.78###0.77###257,8700
312007-Aug-10 Fri50.780.790.780.78######0
302007-Aug-03 Fri5###0.79###0.79######0
292007-Jul-27 Fri500.770#########0
282007-Jul-20 Fri5###0.800.77###13,7870
272007-Jul-13 Fri500.7700.77######0
262007-Jul-06 Fri50.760.7600######0
252007-Jun-29 Fri500.7600######0
242007-Jun-22 Fri500.7600###2,9280
232007-Jun-15 Fri40000###00
222007-Jun-08 Fri50.80.800######0
212007-Jun-01 Fri50.80.800######0
202007-May-25 Fri50000###00
192007-May-18 Fri500.800###14,7890
182007-May-11 Fri500.78500###11,1800
172007-May-04 Fri500.78500.785######0
162007-Apr-27 Fri400.78500.785###60,3400
152007-Apr-20 Fri50.7550.7700.77######0
142007-Apr-13 Fri40.760.760.7550.755###55,172###
132007-Apr-05 Thu400.75500######0
122007-Mar-30 Fri500.7600.76######0
112007-Mar-23 Fri50.755###00######0
102007-Mar-16 Fri50.7550.7600###53,3580
092007-Mar-09 Fri50.7550.75500###57,4420
082007-Mar-02 Fri50.7550.7600.755######0
072007-Feb-23 Fri500.7600.755######0
062007-Feb-16 Fri50.7450.770.7450.755###117,350###
052007-Feb-09 Fri50.760.760.750.75#########
042007-Feb-02 Fri50.755###00######0
032007-Jan-25 Thu40.7450.7550.7450.755#########
022007-Jan-19 Fri50.750.75500.75######0
012007-Jan-12 Fri50.740.7550.740.75###38,181###
002007-Jan-05 Fri40.73###0#########0
522006-Dec-29 Fri30.730.7300.73######0
512006-Dec-22 Fri500.74500.73######0
502006-Dec-15 Fri50.740.7450.740.745###931,57428,057
492006-Dec-08 Fri50.7450.7450.740.74#########
482006-Dec-01 Fri50.740.7450.740.74#########
472006-Nov-24 Fri50.7450.7450.740.74#########
462006-Nov-17 Fri50.7250.7450.7250.745###6,529,683###
452006-Nov-10 Fri50.720.73###0.725###370,574###
442006-Nov-03 Fri50.7250.725######-1.40######
432006-Oct-27 Fri50.7250.730.720.725###493,657###
422006-Oct-20 Fri50.720.730.720.725#########
412006-Oct-13 Fri5###0.73###0.73###1,397,92210,750
402006-Oct-06 Fri50.740.74###0.72-2.784,366,053137,441
392006-Sep-29 Fri50.760.76###0.74-2.70662,922###
382006-Sep-22 Fri50.7550.760.7450.75###352,08448,952
372006-Sep-15 Fri50.750.7550.7450.75######93,740
362006-Sep-08 Fri50.740.755###0.755#########
352006-Sep-01 Fri5###0.750.730.74######275,556
342006-Aug-25 Fri50.740.75#########134,94441,721
332006-Aug-18 Fri50.750.7500.74###252,6510
322006-Aug-11 Fri50.760.760.740.75###524,459114,626
312006-Aug-04 Fri50.7550.770.7550.77######78,677
302006-Jul-28 Fri5###0.780.750.755#########
292006-Jul-21 Fri5######0.590.7618.42######
282006-Jul-14 Fri50.550.675######12.70###2,758
272006-Jul-07 Fri5###0.55###0.552.73###8,450
262006-Jun-30 Fri40.520.520.4850.5###162,8267,050
252006-Jun-23 Fri50.530.5400.52######0
242006-Jun-16 Fri40.470.540.470.52510.48###43,374
232006-Jun-09 Fri50.510.53###############
222006-Jun-02 Fri50.510.550.510.51#########
212006-May-26 Fri50.560.56###0.5###90,982###
202006-May-19 Fri50.570.570.460.54-5.56107,452###
192006-May-12 Fri5######0.560.57-5.26133,145###
182006-May-05 Fri50.580.590.550.58#########
172006-Apr-28 Fri40.56###0.550.583.45######
162006-Apr-21 Fri40.57###0.530.57###483,1499,880
152006-Apr-13 Thu30.59###0.570.57-3.51######
142006-Apr-07 Fri50.560.590.560.583.45194,54020,384
132006-Mar-31 Fri50.530.580.530.56######11,184
122006-Mar-24 Fri50.590.590.480.54-9.26137,62236,775
112006-Mar-17 Fri50.59###0.580.58-1.72131,125649
102006-Mar-10 Fri50.560.5900.59###106,7580
092006-Mar-03 Fri50.550.570.5450.573.5142,7751,185
082006-Feb-24 Fri5#########0.552.733,526,654###
072006-Feb-17 Fri50.52###00.51###93,2520
062006-Feb-10 Fri50.530.540.460.52###304,984###
052006-Feb-03 Fri50.5850.585###0.54###68,625###
042006-Jan-27 Fri4######0.5850.59###844,584###
032006-Jan-20 Fri5######0#########0
022006-Jan-13 Fri50###0#########0
012006-Jan-06 Fri4###############92,375###
522005-Dec-30 Fri4#####################
512005-Dec-23 Fri5######0.59######164,14732,041
502005-Dec-16 Fri50.675###0#########0
492005-Dec-09 Fri5######0.6750.675-4.44######
482005-Dec-02 Fri5###0.71######3.55133,620###
472005-Nov-25 Fri50.70.7######-4.48######
462005-Nov-18 Fri50.70.71######-1.45######
452005-Nov-11 Fri50.740.740.7############
442005-Nov-04 Fri50.740.740.710.71-4.23122,186650
432005-Oct-28 Fri5###0.71###0.71.43###35,626
422005-Oct-21 Fri50.7450.75#########98,687670
412005-Oct-14 Fri50.740.7600######0
402005-Oct-07 Fri50.810.820.730.73###181,4717,258
392005-Sep-30 Fri50.760.840.7550.8###55,829###
382005-Sep-23 Fri50.810.810.760.76-6.58275,48610,124
372005-Sep-16 Fri50.860.860.820.82-4.88######
362005-Sep-09 Fri50.80.870.790.87######32,048
352005-Sep-02 Fri50.810.810.750.78-3.85###0
342005-Aug-26 Fri50.840.84###0.79#########
332005-Aug-19 Fri50.80.840.730.844.76###0
322005-Aug-12 Fri5######0.7850.8#########
312005-Aug-05 Fri50.820.820.810.81-1.23###2,851
302005-Jul-29 Fri50.820.830.820.82######0
292005-Jul-22 Fri50.80.850.80.855.88###0
282005-Jul-15 Fri5###0.840.750.8###695,4524,627
272005-Jul-08 Fri50.790.790.760.76######1,887
262005-Jul-01 Fri50.730.790.7250.745#########
252005-Jun-24 Fri50.770.790.730.792.53######
242005-Jun-17 Fri40.80.80.760.76-5.26110,1230
232005-Jun-10 Fri50.770.80.760.83.75156,2500
222005-Jun-03 Fri50.770.80.750.792.5339,550###
212005-May-27 Fri50.770.80.750.77#########
202005-May-20 Fri50.710.770.70.777.79###550
192005-May-13 Fri50.70.71###0.711.41###925
182005-May-06 Fri50.790.80.70.7-12.86######
172005-Apr-29 Fri40.80.80.780.8######0
162005-Apr-22 Fri50.820.830.80.8-2.5071,029###
152005-Apr-15 Fri50.810.870.80.843.57######
142005-Apr-08 Fri50.840.850.80.8######28,981
132005-Apr-01 Fri40.870.870.840.85###84,524###
122005-Mar-24 Thu40.870.890.830.85#########
112005-Mar-18 Fri50.880.880.830.87###126,2570
102005-Mar-11 Fri50.860.880.820.882.27######
092005-Mar-04 Fri50.840.860.820.83-1.20213,270###
082005-Feb-25 Fri50.850.880.840.883.41###0
072005-Feb-18 Fri50.88###0.880.89######8,875
062005-Feb-11 Fri5######0.850.88-3.41######
052005-Feb-04 Fri50.86###0.850.89#########
042005-Jan-28 Fri40.87###0.850.85###562,750###
032005-Jan-21 Fri50.820.870.820.875.7543,581###
022005-Jan-14 Fri50.810.820.780.821.22######
012005-Jan-07 Fri40.790.820.780.81.25164,648###
522004-Dec-31 Fri30.790.790.780.79#########
512004-Dec-24 Fri50.780.790.770.791.27###0
502004-Dec-17 Fri50.750.780.750.783.8593,786###
492004-Dec-10 Fri50.790.80.740.78-1.28###31,989
482004-Dec-03 Fri50.80.80.780.79-1.27######
472004-Nov-26 Fri50.780.790.780.791.27######
462004-Nov-19 Fri50.790.790.760.78-1.281,208,074###
452004-Nov-12 Fri50.80.810.760.78-2.56######
442004-Nov-05 Fri50.790.840.780.81.25######
432004-Oct-29 Fri50.80.820.770.79-1.2776,1470
422004-Oct-22 Fri50.780.80.730.82.50127,581###
412004-Oct-15 Fri50.740.790.710.79#########
402004-Oct-08 Fri50.740.740.70.74#########
392004-Oct-01 Fri50.720.730.720.73###100,650###
382004-Sep-24 Fri50.710.720.70.7-1.43###19,852
372004-Sep-17 Fri50.70.7######-1.45######
362004-Sep-10 Fri50.740.74###0.7-5.71238,059###
352004-Sep-03 Fri50.730.750.720.74######0
342004-Aug-27 Fri50.720.750.720.73######0
332004-Aug-20 Fri50.780.780.70.71-9.86###0
322004-Aug-13 Fri5###0.8###0.77######22,124
312004-Aug-06 Fri5############-1.49221,2552,941
302004-Jul-30 Fri5#####################
292004-Jul-23 Fri5#####################
282004-Jul-16 Fri5###############158,6400
272004-Jul-09 Fri5#####################
262004-Jul-02 Fri5###############98,582###
252004-Jun-25 Fri5#####################
242004-Jun-18 Fri5###############69,879###
232004-Jun-11 Fri5###############101,972###
222004-Jun-04 Fri5############-1.59126,4213,170
212004-May-28 Fri5############1.56######
202004-May-21 Fri5############1.59######
192004-May-14 Fri5######0.59#########0
182004-May-07 Fri5#####################
172004-Apr-30 Fri50.59###0.58######193,34627,458
162004-Apr-23 Fri5######0.580.59#########
152004-Apr-16 Fri4######0.51############
142004-Apr-08 Thu40.710.71######-4.41725,873###
132004-Apr-02 Fri50.720.720.70.72#########
122004-Mar-26 Fri50.730.750.710.71-2.82147,654###
112004-Mar-19 Fri50.720.730.70.73#########
102004-Mar-12 Fri50.70.740.70.73######127,350
092004-Mar-05 Fri50.770.830.710.837.23######
082004-Feb-27 Fri50.890.890.750.76###992,745###
072004-Feb-20 Fri50.84###0.840.873.45###17,272
062004-Feb-13 Fri50.840.850.820.85###577,57030,048
052004-Feb-06 Fri50.80.840.780.83#########
042004-Jan-30 Fri40.820.830.810.81-1.23###36,041
032004-Jan-23 Fri50.810.820.790.821.22###134,350
022004-Jan-16 Fri50.780.810.770.813.70535,358###
012004-Jan-09 Fri40.850.850.780.79-7.59435,02511,986
002004-Jan-02 Fri10.860.860.840.84#########
522003-Dec-31 Wed30.840.880.840.86#########
512003-Dec-24 Wed30.870.870.830.83-4.821,497,483###
502003-Dec-19 Fri50.770.830.760.837.232,668,788###
492003-Dec-12 Fri50.840.840.750.75###184,48055,650
482003-Dec-05 Fri50.880.880.790.82#########
472003-Nov-28 Fri50.89###0.870.88###425,858###
462003-Nov-21 Fri50.89###0.89######236,044###
452003-Nov-14 Fri5######0.870.89-4.49######
442003-Nov-07 Fri5###############185,870###
432003-Oct-31 Fri5###############115,35127,050
422003-Oct-24 Fri5############4.21242,423###
412003-Oct-17 Fri5######0.89######642,350###
402003-Oct-10 Fri5######0.89######199,784###
392003-Oct-03 Fri5######0.890.89###306,049###
382003-Sep-26 Fri5######0.870.89###291,95232,086
372003-Sep-19 Fri5######0.88###-2.22494,288###
362003-Sep-12 Fri5######0.88######514,12597,151
352003-Sep-05 Fri50.8###0.8#########59,888
342003-Aug-29 Fri50.80.870.780.87#########
332003-Aug-22 Fri50.80.80.70.78-2.56###33,153
322003-Aug-15 Fri50.840.880.80.8#########
312003-Aug-08 Fri50.80.870.770.83###638,049###
302003-Aug-01 Fri50.760.80.750.8###84,943###
292003-Jul-25 Fri50.760.760.730.75######14,578
282003-Jul-18 Fri50.720.80.710.73#########
272003-Jul-11 Fri5###0.72###0.72#########
262003-Jul-04 Fri50.710.72#########87,750###
252003-Jun-27 Fri50.730.730.70.72###463,583###
242003-Jun-20 Fri50.730.73###0.72###118,68232,471
232003-Jun-13 Fri40.730.740.70.71-2.82######
222003-Jun-06 Fri5###0.75###0.736.85282,72115,842
212003-May-30 Fri5#####################
202003-May-23 Fri5###############25,340###
192003-May-16 Fri50.70.7######-4.48######
182003-May-09 Fri5###0.7######1.49######
172003-May-02 Fri50.70.7######-4.48######
162003-Apr-24 Thu3###0.7###0.71.4372,549###
152003-Apr-17 Thu4###0.7######7.25######
142003-Apr-11 Fri50.59###0.59###7.81######
132003-Apr-04 Fri50.55###0.550.58###87,720###
122003-Mar-28 Fri50.590.590.550.55-7.27118,4725,528
112003-Mar-21 Fri50.550.590.540.596.78######
102003-Mar-14 Fri50.540.550.520.54######0
092003-Mar-07 Fri50.550.550.50.54-1.85122,947###
082003-Feb-28 Fri50.560.580.550.55-1.8273,747###
072003-Feb-21 Fri50.56###0.550.56#########
062003-Feb-14 Fri50.510.560.50.56###5,284,924###
052003-Feb-07 Fri50.540.540.50.5###135,0440
042003-Jan-31 Fri40.570.580.530.53-7.55######
032003-Jan-24 Fri50.50.570.50.55###101,374###
022003-Jan-17 Fri50.460.490.460.49######0
012003-Jan-10 Fri50.470.470.440.46######0
002003-Jan-03 Fri20.470.470.470.47###00
     Prev Section Weekly    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 2019-12-05 20:20:19 thru 2019-12-05 20:20:19 GMT for 0 secs.
Page length category 2 - Current - 0, 00000