Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.800	12.450	11.685	12.340	11.314	4,415,687
2023-12-13	11.080	11.085	10.925	11.040	10.122	1,121,516
2023-12-12	11.030	11.090	10.930	11.050	10.131	1,658,421
2023-12-11	10.910	10.990	10.870	10.950	10.039	1,640,805
2023-12-08	10.600	10.920	10.570	10.900	9.993	1,070,013
2023-12-07	10.590	10.700	10.520	10.680	9.792	2,325,274
2023-12-06	10.330	10.640	10.230	10.620	9.737	2,482,869
2023-12-05	10.280	10.360	10.030	10.170	9.324	4,289,975
2023-12-04	10.370	10.605	10.270	10.390	9.526	1,568,176
2023-12-01	10.400	10.400	10.200	10.220	9.370	1,255,062
2023-11-30	10.570	10.570	10.235	10.400	9.535	3,667,758
2023-11-29	10.220	10.700	10.150	10.360	9.498	2,783,464
2023-11-28	9.940	10.190	9.930	10.190	9.342	1,294,765
2023-11-27	10.200	10.290	9.980	9.980	9.150	1,671,467
2023-11-24	10.050	10.310	10.020	10.250	9.397	835,093
2023-11-23	10.040	10.140	9.980	10.090	9.251	1,124,962
2023-11-22	10.290	10.320	10.090	10.090	9.251	1,391,763
2023-11-21	10.530	10.530	10.280	10.390	9.526	4,365,488
2023-11-20	10.800	10.860	10.430	10.430	9.562	2,215,438
2023-11-17	11.060	11.070	10.600	10.700	9.810	1,560,286
2023-11-16	11.060	11.150	10.915	11.020	10.103	3,517,662
2023-11-15	10.550	11.005	10.500	11.000	10.085	2,050,128
2023-11-14	9.910	10.020	9.880	9.970	9.141	2,018,100
2023-11-13	9.910	9.950	9.790	9.820	9.003	648,665
2023-11-10	9.850	9.930	9.810	9.890	9.067	835,831
2023-11-09	9.960	10.040	9.900	9.980	9.150	6,409,415
2023-11-08	9.890	9.985	9.770	9.970	9.141	2,253,453
2023-11-07	9.850	9.850	9.570	9.740	8.930	1,270,703
2023-11-06	9.820	9.870	9.705	9.860	9.040	2,382,121
2023-11-03	9.690	9.810	9.540	9.770	8.957	1,851,170
2023-11-02	9.100	9.450	9.010	9.420	8.636	1,714,394
2023-11-01	8.820	9.060	8.690	8.970	8.224	1,329,520
2023-10-31	8.700	8.800	8.670	8.670	7.949	2,524,490
2023-10-30	8.690	8.780	8.650	8.660	7.940	906,513
2023-10-27	8.860	8.860	8.730	8.750	8.022	862,131
2023-10-26	8.630	8.850	8.630	8.730	8.004	1,451,789
2023-10-25	9.000	9.060	8.850	8.870	8.132	1,307,053
2023-10-24	9.050	9.190	8.985	9.020	8.270	1,329,819
2023-10-23	8.920	9.100	8.920	9.050	8.297	857,711
2023-10-20	8.950	9.040	8.870	9.010	8.261	1,188,296
2023-10-19	9.020	9.120	8.900	9.080	8.325	2,102,527
2023-10-18	9.230	9.430	9.185	9.240	8.471	1,741,541
2023-10-17	9.470	9.480	9.330	9.350	8.572	1,129,507
2023-10-16	9.340	9.430	9.310	9.330	8.554	927,042
2023-10-13	9.470	9.470	9.320	9.400	8.618	1,709,755
2023-10-12	9.830	9.840	9.580	9.600	8.801	3,373,506
2023-10-11	9.700	9.800	9.640	9.710	8.902	3,442,321
2023-10-10	9.240	9.620	9.225	9.620	8.820	1,818,221
2023-10-09	9.230	9.280	9.170	9.210	8.444	674,973
2023-10-06	9.290	9.335	9.150	9.230	8.462	664,109
2023-10-05	9.190	9.400	9.190	9.290	8.517	1,189,618
2023-10-04	9.110	9.230	9.090	9.170	8.407	1,666,793
2023-10-03	9.310	9.350	9.200	9.200	8.435	1,849,902
2023-10-02	9.470	9.615	9.450	9.550	8.756	682,746
2023-09-29	9.550	9.595	9.485	9.490	8.701	1,337,569
2023-09-28	9.470	9.590	9.465	9.510	8.719	1,391,528
2023-09-27	9.390	9.540	9.380	9.510	8.719	1,174,867
2023-09-26	9.600	9.640	9.480	9.510	8.719	1,214,537
2023-09-25	9.560	9.700	9.500	9.700	8.893	958,570
2023-09-22	9.430	9.670	9.430	9.670	8.866	2,487,002

← NewerPage 13 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.