CHC Healthcare Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	36.800	36.800	36.300	36.450	33.467	98,445
2021-11-11	36.550	36.600	36.200	36.300	33.330	65,100
2021-11-10	36.350	36.450	36.200	36.350	33.375	88,239
2021-11-09	36.300	36.300	36.050	36.200	33.238	97,022
2021-11-08	36.400	36.400	36.050	36.250	33.284	59,561
2021-11-05	36.000	36.300	36.000	36.200	33.238	71,216
2021-11-04	36.400	36.500	35.950	36.000	33.054	164,253
2021-11-03	36.700	36.700	36.300	36.400	33.421	101,474
2021-11-02	36.700	36.750	36.400	36.500	33.513	82,171
2021-11-01	36.950	36.950	36.300	36.700	33.697	88,713
2021-10-29	36.700	36.950	36.500	36.750	33.743	98,740
2021-10-28	37.000	37.000	36.600	36.900	33.880	98,276
2021-10-27	36.400	36.950	36.400	36.800	33.789	47,114
2021-10-26	36.600	36.900	36.550	36.650	33.651	90,030
2021-10-25	36.500	36.850	36.500	36.650	33.651	61,399
2021-10-22	37.000	37.000	36.600	36.700	33.697	107,537
2021-10-21	37.100	37.400	37.050	37.100	34.064	87,368
2021-10-20	36.650	37.600	36.650	37.400	34.340	175,514
2021-10-19	37.200	37.200	36.300	36.900	33.880	168,952
2021-10-18	36.500	37.250	36.400	36.800	33.789	145,053
2021-10-15	36.550	36.600	36.350	36.550	33.559	85,362
2021-10-14	36.250	36.300	36.000	36.300	33.330	71,539

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.