Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	12.490	12.615	12.400	12.470	11.646	1,131,540
2024-06-07	12.710	12.760	12.550	12.690	11.852	617,076
2024-06-06	12.720	12.720	12.515	12.600	11.768	1,205,273
2024-06-05	12.440	12.605	12.370	12.520	11.693	1,365,673
2024-06-04	12.320	12.470	12.220	12.260	11.450	711,616
2024-06-03	12.280	12.400	12.180	12.350	11.534	831,129
2024-05-31	12.210	12.280	11.980	12.120	11.319	1,980,448
2024-05-30	12.180	12.180	11.930	12.000	11.207	875,025
2024-05-29	12.340	12.430	12.225	12.260	11.450	1,031,826
2024-05-28	12.320	12.530	12.310	12.490	11.665	808,129
2024-05-27	12.420	12.520	12.260	12.330	11.515	689,247
2024-05-24	12.690	12.760	12.320	12.320	11.506	540,784
2024-05-23	12.690	12.990	12.480	12.840	11.992	1,166,789
2024-05-22	12.860	13.070	12.830	12.900	12.048	1,565,393
2024-05-21	12.610	12.850	12.580	12.750	11.908	1,384,356
2024-05-20	12.640	12.720	12.510	12.650	11.814	717,188
2024-05-17	12.780	12.860	12.580	12.600	11.768	1,002,220
2024-05-16	12.420	13.000	12.400	12.970	12.113	3,276,186
2024-05-15	12.070	12.230	11.920	12.160	11.357	3,242,505
2024-05-14	12.070	12.090	11.770	11.960	11.170	2,022,761
2024-05-13	12.130	12.180	12.000	12.080	11.282	640,635
2024-05-10	12.160	12.290	12.110	12.170	11.366	466,793
2024-05-09	12.130	12.210	12.040	12.140	11.338	1,210,743
2024-05-08	12.140	12.230	12.020	12.230	11.422	1,205,016
2024-05-07	11.880	12.040	11.780	11.980	11.189	1,351,307
2024-05-06	11.830	11.900	11.660	11.790	11.011	870,860
2024-05-03	11.780	11.890	11.690	11.750	10.974	877,133
2024-05-02	11.860	11.960	11.680	11.680	10.908	1,292,062
2024-05-01	11.730	11.930	11.680	11.770	10.992	1,255,800
2024-04-30	11.840	11.990	11.810	11.990	11.198	935,816
2024-04-29	11.660	11.960	11.650	11.860	11.077	968,075
2024-04-26	11.650	11.780	11.410	11.530	10.768	1,129,305
2024-04-24	12.240	12.270	11.770	11.800	11.020	1,068,660
2024-04-23	12.190	12.250	12.090	12.090	11.291	830,637
2024-04-22	11.910	12.170	11.825	12.120	11.319	763,286
2024-04-19	11.850	11.900	11.580	11.820	11.039	1,354,543
2024-04-18	11.660	12.090	11.660	12.050	11.254	1,102,647
2024-04-17	11.700	11.815	11.520	11.740	10.964	1,516,166
2024-04-16	12.150	12.150	11.175	11.760	10.983	4,569,262
2024-04-15	12.420	12.500	12.330	12.420	11.600	537,173
2024-04-12	12.650	12.700	12.510	12.510	11.684	485,567
2024-04-11	12.060	12.680	12.050	12.650	11.814	2,110,265
2024-04-10	12.830	12.870	12.550	12.780	11.936	1,301,839
2024-04-09	13.250	13.330	12.890	12.890	12.038	601,024
2024-04-08	13.200	13.410	13.160	13.190	12.319	676,661
2024-04-05	13.000	13.050	12.895	13.050	12.188	997,819
2024-04-04	13.000	13.220	13.000	13.060	12.197	758,016
2024-04-03	13.440	13.500	12.800	13.010	12.151	2,264,752
2024-04-02	13.600	13.760	13.580	13.640	12.739	967,334
2024-03-28	13.630	13.825	13.570	13.750	12.842	920,603
2024-03-27	13.510	13.640	13.430	13.480	12.589	874,483
2024-03-26	13.500	13.650	13.430	13.580	12.683	1,159,501
2024-03-25	13.700	13.920	13.660	13.690	12.786	1,271,370
2024-03-22	13.500	13.640	13.410	13.560	12.664	1,406,527
2024-03-21	13.600	13.655	13.420	13.560	12.664	1,968,161
2024-03-20	13.270	13.450	13.230	13.360	12.477	1,338,849
2024-03-19	13.200	13.320	13.120	13.250	12.375	1,183,792
2024-03-18	13.360	13.360	13.100	13.200	12.328	1,069,750
2024-03-15	13.070	13.585	13.000	13.460	12.571	3,703,460
2024-03-14	13.060	13.350	13.030	13.290	12.412	1,485,221

← NewerPage 11 of 22 · 1,269 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.