Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CHC Healthcare Group (4164) Historical Prices

TW:4164 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202624.5525.1024.1524.9024.90+1.63%182,4010.55
Nov 10, 202624.8024.9024.4024.5024.50+0.62%271,4460.82
Nov 09, 202624.6525.3024.4024.8524.85+2.05%377,0331.13
Nov 06, 202623.8024.5023.1024.3524.35-2.60%600,8221.83
Nov 05, 202625.5026.1024.9025.0025.00-1.38%346,1151.02
Nov 04, 202625.4525.7024.8525.3525.35-0.39%567,1591.68
Nov 03, 202626.1026.1025.4025.4525.45-2.49%334,5870.99
Nov 02, 202626.1526.3026.0526.1026.10-0.38%173,8890.51
Oct 30, 202626.9526.9526.2026.2026.20-2.60%232,3680.67
Oct 29, 202627.1527.1526.9026.9026.90-0.92%130,2000.36
Oct 28, 202627.1528.1027.1027.1527.15+1.69%244,5500.67
Oct 27, 202627.0027.0026.6526.7026.70-1.11%314,6330.85
Oct 26, 202627.0027.4526.8527.0027.000.00%00.00
Oct 23, 202627.0027.4526.8527.0027.000.00%00.00
Oct 22, 202627.4527.4526.8527.0027.00-0.92%273,6050.70
Oct 21, 202627.5027.5027.1527.2527.25+0.55%91,4390.23
Oct 20, 202627.1527.4027.0027.1027.10-0.73%287,6840.73
Oct 19, 202627.6027.6026.9027.3027.30-2.15%457,5211.16
Oct 16, 202628.1528.2027.8527.9027.900.00%156,4440.39
Oct 15, 202628.1528.2527.8527.9027.90-0.89%598,4931.51
Oct 14, 202628.4528.4528.1528.1528.150.00%292,3780.72
Oct 13, 202628.1028.8028.0528.1528.15-1.05%352,0130.87
Oct 12, 202628.0028.6528.0028.4528.45+1.61%374,8950.92
Oct 09, 202628.0028.6028.0028.0028.000.00%00.00
Oct 08, 202628.1528.6028.0028.0028.00-0.71%268,0180.62
Oct 07, 202629.0029.7028.1028.2028.20-0.53%1,248,1993.00
Oct 06, 202627.0028.8026.9528.3528.35+5.19%1,182,2572.94
Oct 05, 202627.1527.1526.5526.9526.95-0.19%466,7661.15
Oct 02, 202627.1027.1026.8027.0027.00-0.37%204,5790.50
Oct 01, 202627.3527.4526.9527.1027.10-0.91%355,1440.86
Sep 30, 202626.9527.4026.9527.3527.35+1.67%266,1480.63
Sep 29, 202626.4527.2526.4526.9026.90+1.89%541,1031.29
Sep 28, 202626.4027.2026.3026.4026.400.00%00.00
Sep 25, 202626.4027.2026.3026.4026.400.00%00.00
Sep 24, 202626.9027.2026.3026.4026.40-2.76%627,4271.41
Sep 23, 202626.7027.2526.5027.1527.15+2.45%559,9591.23
Sep 22, 202626.3026.7026.2026.5026.50+0.95%416,9270.91
Sep 21, 202626.0526.4025.9526.2526.25+0.77%297,2470.64
Sep 18, 202626.0526.3025.7526.0526.05+0.97%425,4930.90
Sep 17, 202625.6025.8025.5025.8025.80+1.57%287,1750.59
Sep 16, 202625.4025.5525.2525.4025.400.00%270,1510.56
Sep 15, 202625.3525.4525.1025.4025.40+0.20%316,6440.65
Sep 14, 202625.4025.5525.1025.3525.35-0.59%297,0300.60
Sep 11, 202625.2025.5025.2025.5025.50+1.19%272,4450.55
Sep 10, 202625.7025.7525.2025.2025.20-2.14%467,6710.94
Sep 09, 202625.8525.8525.7025.7525.75-0.19%201,8810.40
Sep 08, 202625.9526.1525.8025.8025.80-0.39%166,5140.32
Sep 07, 202626.4026.4025.9025.9025.90-0.96%322,1340.60
Sep 04, 202626.2026.2025.7526.1526.15+0.58%303,4060.56
Sep 03, 202626.3526.3525.9026.0026.00-0.76%220,0610.40