Charter Hall Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.420	14.730	14.410	14.660	13.954	1,344,865
2024-08-30	14.670	14.745	14.410	14.490	13.793	2,200,923
2024-08-29	14.300	14.705	14.300	14.590	13.888	2,684,514
2024-08-28	14.410	14.470	14.040	14.410	13.716	2,839,655
2024-08-27	14.960	14.960	14.480	14.480	13.783	2,375,104
2024-08-26	14.750	14.980	14.660	14.950	14.230	4,409,645
2024-08-23	14.640	14.715	14.400	14.420	13.726	2,727,650
2024-08-22	14.180	14.510	14.145	14.510	13.812	5,624,736
2024-08-21	13.810	14.280	13.190	14.010	13.336	8,831,569
2024-08-20	12.620	12.670	12.010	12.100	11.518	2,292,541
2024-08-19	12.560	12.705	12.520	12.530	11.927	1,086,760
2024-08-16	12.580	12.715	12.530	12.530	11.927	1,462,871
2024-08-15	12.190	12.500	12.180	12.450	11.851	1,148,554
2024-08-14	12.250	12.300	12.000	12.150	11.565	1,578,521
2024-08-13	12.100	12.180	11.870	11.990	11.413	2,103,836
2024-08-12	12.240	12.260	11.975	12.080	11.499	681,372
2024-08-09	12.020	12.210	11.990	12.130	11.546	1,492,448
2024-08-08	12.030	12.040	11.620	11.900	11.327	1,902,051
2024-08-07	11.930	12.385	11.840	12.140	11.556	1,943,961
2024-08-06	12.100	12.295	11.940	11.940	11.365	3,417,770
2024-08-05	12.300	12.350	12.100	12.280	11.689	2,040,596
2024-08-02	12.480	12.580	12.250	12.580	11.975	1,683,909
2024-08-01	12.790	12.850	12.595	12.600	11.994	1,396,064
2024-07-31	11.990	12.680	11.910	12.680	12.070	2,917,247
2024-07-30	11.940	12.010	11.770	11.860	11.289	982,800
2024-07-29	12.020	12.030	11.830	12.000	11.422	900,543
2024-07-26	11.840	12.020	11.810	11.940	11.365	833,939
2024-07-25	11.790	11.960	11.680	11.700	11.137	1,355,386
2024-07-24	12.300	12.300	12.030	12.040	11.461	1,075,127
2024-07-23	12.500	12.500	12.320	12.430	11.832	1,564,977
2024-07-22	12.450	12.500	12.310	12.420	11.822	733,817
2024-07-19	12.410	12.550	12.290	12.550	11.946	1,051,961
2024-07-18	12.860	12.975	12.650	12.690	12.079	4,419,912
2024-07-17	12.850	12.910	12.680	12.830	12.212	1,647,162
2024-07-16	12.750	12.890	12.600	12.600	11.994	5,054,117
2024-07-15	12.200	12.730	12.130	12.730	12.117	1,988,714
2024-07-12	11.940	12.495	11.900	12.150	11.565	2,796,072
2024-07-11	11.440	11.600	11.410	11.550	10.994	777,502
2024-07-10	11.250	11.400	11.130	11.260	10.718	1,024,599
2024-07-09	11.180	11.390	11.130	11.290	10.747	1,140,649
2024-07-08	11.110	11.360	11.100	11.120	10.585	1,926,656
2024-07-05	11.000	11.170	10.980	11.170	10.632	1,505,321
2024-07-04	11.100	11.280	11.050	11.150	10.613	1,116,353
2024-07-03	11.050	11.150	10.995	11.020	10.490	1,190,773
2024-07-02	11.230	11.280	10.795	10.900	10.375	1,909,376
2024-07-01	11.230	11.470	11.170	11.270	10.728	1,366,852
2024-06-28	11.600	11.690	11.035	11.180	10.642	3,689,304
2024-06-27	11.880	11.980	11.440	11.690	11.127	2,035,402
2024-06-26	12.370	12.420	12.060	12.210	11.403	1,565,991
2024-06-25	12.330	12.490	12.280	12.400	11.581	946,228
2024-06-24	12.250	12.410	12.100	12.100	11.301	803,046
2024-06-21	12.320	12.380	12.150	12.240	11.431	3,185,516
2024-06-20	12.560	12.560	12.320	12.390	11.572	1,853,031
2024-06-19	12.500	12.550	12.350	12.440	11.618	828,187
2024-06-18	12.310	12.570	12.300	12.500	11.674	1,037,452
2024-06-17	12.330	12.490	12.160	12.170	11.366	1,026,745
2024-06-14	12.360	12.420	12.260	12.290	11.478	734,875
2024-06-13	12.460	12.650	12.340	12.350	11.534	949,261
2024-06-12	12.420	12.500	12.260	12.270	11.459	1,018,277
2024-06-11	12.490	12.615	12.400	12.470	11.646	1,131,540

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2584 AUD
2025-12-30	0.2483 AUD
2025-06-27	0.2438 AUD
2024-12-30	0.2342 AUD
2024-06-27	0.2300 AUD
2023-12-28	0.2209 AUD
2023-06-29	0.2170 AUD
2022-12-29	0.2084 AUD
2022-06-29	0.2047 AUD
2021-12-30	0.1966 AUD
2021-06-29	0.1931 AUD
2020-12-30	0.1855 AUD
2020-06-29	0.1822 AUD
2019-12-30	0.1750 AUD
2019-06-27	0.1720 AUD

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