Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	13.010	13.130	12.930	13.050	12.188	1,103,515
2024-03-12	12.880	13.015	12.780	12.990	12.132	969,720
2024-03-11	13.000	13.000	12.810	12.850	12.001	937,337
2024-03-08	12.720	13.035	12.700	13.000	12.141	1,800,567
2024-03-07	12.820	12.930	12.470	12.630	11.796	1,594,113
2024-03-06	12.690	12.840	12.530	12.600	11.768	1,009,028
2024-03-05	12.570	12.820	12.500	12.720	11.880	1,496,409
2024-03-04	12.730	12.890	12.610	12.850	12.001	1,070,938
2024-03-01	12.500	12.780	12.420	12.600	11.768	1,432,854
2024-02-29	12.120	12.580	11.880	12.520	11.693	2,920,548
2024-02-28	12.120	12.260	11.970	12.230	11.422	1,442,035
2024-02-27	11.970	12.020	11.720	12.000	11.207	1,638,311
2024-02-26	12.090	12.170	11.870	12.110	11.310	1,567,535
2024-02-23	12.100	12.150	11.850	11.970	11.179	1,091,893
2024-02-22	11.950	12.020	11.560	12.020	11.226	2,138,299
2024-02-21	12.180	12.250	11.740	11.920	11.133	2,066,928
2024-02-20	11.950	12.190	11.850	12.060	11.263	1,020,018
2024-02-19	12.420	12.460	11.980	11.980	11.189	1,180,947
2024-02-16	12.500	12.580	12.380	12.420	11.600	1,549,796
2024-02-15	11.910	12.360	11.880	12.360	11.543	1,424,500
2024-02-14	11.600	11.890	11.600	11.770	10.992	1,248,194
2024-02-13	12.250	12.510	12.090	12.100	11.301	831,869
2024-02-12	12.200	12.310	12.120	12.210	11.403	839,079
2024-02-09	11.920	12.285	11.880	12.180	11.375	1,452,606
2024-02-08	12.000	12.180	11.855	11.910	11.123	1,005,643
2024-02-07	11.800	12.070	11.800	11.890	11.105	1,077,459
2024-02-06	11.450	11.690	11.310	11.670	10.899	1,885,551
2024-02-05	11.910	11.920	11.630	11.650	10.880	1,909,073
2024-02-02	12.020	12.275	12.020	12.140	11.338	2,227,031
2024-02-01	11.910	12.005	11.780	11.890	11.105	1,684,011
2024-01-31	12.020	12.330	11.940	12.090	11.291	1,860,468
2024-01-30	11.770	12.040	11.680	11.990	11.198	2,075,115
2024-01-29	11.450	11.690	11.450	11.590	10.824	945,608
2024-01-25	11.400	11.520	11.330	11.380	10.628	926,982
2024-01-24	11.570	11.740	11.390	11.530	10.768	1,451,482
2024-01-23	11.300	11.560	11.220	11.560	10.796	1,165,024
2024-01-22	11.260	11.360	11.200	11.300	10.554	1,579,129
2024-01-19	11.300	11.440	11.120	11.130	10.395	1,592,442
2024-01-18	11.280	11.410	11.140	11.190	10.451	1,814,923
2024-01-17	11.740	11.750	11.450	11.520	10.759	1,590,827
2024-01-16	11.730	12.150	11.730	11.850	11.067	1,822,393
2024-01-15	11.760	11.760	11.650	11.700	10.927	76,224
2024-01-12	11.640	11.850	11.620	11.720	10.946	2,340,792
2024-01-11	11.670	11.750	11.550	11.720	10.946	844,365
2024-01-10	11.300	11.570	11.280	11.550	10.787	783,195
2024-01-09	11.550	11.550	11.300	11.370	10.619	979,033
2024-01-08	11.280	11.410	11.190	11.350	10.600	835,861
2024-01-05	11.380	11.540	11.325	11.370	10.619	1,360,254
2024-01-04	11.510	11.540	11.360	11.410	10.656	1,198,600
2024-01-03	11.860	11.950	11.530	11.530	10.768	1,934,803
2024-01-02	11.900	12.090	11.805	11.810	11.030	722,842
2023-12-29	12.000	12.120	11.890	12.040	11.245	1,041,606
2023-12-28	12.000	12.050	11.810	12.000	11.207	1,141,600
2023-12-27	11.940	12.110	11.780	12.050	11.048	921,679
2023-12-22	11.800	11.870	11.670	11.780	10.800	1,308,232
2023-12-21	12.260	12.320	11.790	11.790	10.809	2,942,259
2023-12-20	12.330	12.490	12.220	12.350	11.323	2,343,821
2023-12-19	11.910	12.390	11.900	12.210	11.194	2,458,426
2023-12-18	11.930	12.210	11.900	12.050	11.048	2,611,716
2023-12-15	12.490	12.630	12.170	12.240	11.222	12,460,213

← NewerPage 12 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.