Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.970	10.030	9.745	9.760	8.948	1,812,018
2023-09-20	10.070	10.120	9.960	9.980	9.150	1,609,177
2023-09-19	10.110	10.180	9.970	10.110	9.269	2,371,823
2023-09-18	10.310	10.310	10.190	10.220	9.370	757,884
2023-09-15	10.450	10.510	10.325	10.370	9.507	2,282,293
2023-09-14	10.160	10.270	10.070	10.250	9.397	1,743,557
2023-09-13	10.360	10.400	10.180	10.180	9.333	1,480,707
2023-09-12	10.280	10.460	10.240	10.410	9.544	1,614,354
2023-09-11	10.250	10.340	10.155	10.310	9.452	1,076,038
2023-09-08	10.420	10.420	10.190	10.260	9.407	1,525,501
2023-09-07	10.480	10.520	10.270	10.390	9.526	1,139,573
2023-09-06	10.520	10.580	10.485	10.540	9.663	1,423,930
2023-09-05	10.610	10.660	10.530	10.570	9.691	1,003,968
2023-09-04	10.660	10.820	10.580	10.670	9.782	981,669
2023-09-01	10.760	10.790	10.610	10.620	9.737	1,433,615
2023-08-31	10.940	10.995	10.800	10.840	9.938	2,225,990
2023-08-30	10.680	10.840	10.640	10.780	9.883	1,335,066
2023-08-29	10.520	10.590	10.500	10.560	9.682	1,752,905
2023-08-28	10.630	10.660	10.500	10.540	9.663	887,078
2023-08-25	10.610	10.670	10.460	10.520	9.645	1,609,937
2023-08-24	10.960	10.960	10.720	10.720	9.828	1,888,653
2023-08-23	10.920	10.960	10.750	10.830	9.929	2,261,836
2023-08-22	10.610	11.050	10.500	10.850	9.947	4,127,633
2023-08-21	10.640	11.100	10.510	10.770	9.874	3,085,846
2023-08-18	10.340	10.635	10.250	10.400	9.535	2,588,931
2023-08-17	10.200	10.410	10.150	10.400	9.535	2,400,548
2023-08-16	10.300	10.450	10.225	10.290	9.434	2,002,586
2023-08-15	10.510	10.600	10.380	10.420	9.553	1,497,436
2023-08-14	10.450	10.650	10.390	10.390	9.526	1,619,592
2023-08-11	10.420	10.620	10.370	10.560	9.682	1,542,280
2023-08-10	10.510	10.700	10.470	10.470	9.599	1,495,061
2023-08-09	10.800	10.850	10.400	10.500	9.627	1,843,553
2023-08-08	11.000	11.010	10.770	10.860	9.957	4,615,521
2023-08-07	10.910	11.070	10.900	10.920	10.012	587,901
2023-08-04	10.910	10.970	10.750	10.880	9.975	1,675,516
2023-08-03	10.850	10.985	10.820	10.950	10.039	819,482
2023-08-02	11.210	11.280	10.940	10.960	10.048	2,038,125
2023-08-01	11.530	11.560	11.390	11.390	10.443	1,913,123
2023-07-31	11.410	11.540	11.370	11.430	10.479	1,099,440
2023-07-28	11.360	11.470	11.140	11.410	10.461	1,214,193
2023-07-27	11.110	11.590	11.080	11.580	10.617	3,894,898
2023-07-26	11.070	11.130	10.930	10.990	10.076	1,526,321
2023-07-25	11.290	11.300	11.060	11.110	10.186	1,311,503
2023-07-24	11.190	11.325	11.120	11.280	10.342	847,492
2023-07-21	11.220	11.240	11.020	11.160	10.232	1,206,780
2023-07-20	11.500	11.530	11.200	11.210	10.278	1,510,428
2023-07-19	11.260	11.425	11.260	11.400	10.452	842,229
2023-07-18	11.470	11.500	11.180	11.230	10.296	1,029,213
2023-07-17	11.490	11.530	11.310	11.450	10.498	989,345
2023-07-14	11.320	11.750	11.250	11.600	10.635	2,211,305
2023-07-13	11.060	11.310	11.000	11.270	10.333	1,356,725
2023-07-12	10.960	11.060	10.880	10.880	9.975	882,694
2023-07-11	10.850	10.950	10.770	10.890	9.984	633,930
2023-07-10	10.860	10.860	10.715	10.730	9.837	813,521
2023-07-07	10.890	10.900	10.725	10.780	9.883	1,331,665
2023-07-06	11.120	11.210	11.060	11.100	10.177	1,556,233
2023-07-05	11.120	11.270	11.080	11.220	10.287	1,383,828
2023-07-04	10.820	11.120	10.820	11.110	10.186	1,383,601
2023-07-03	10.770	10.870	10.660	10.840	9.938	1,300,908
2023-06-30	10.760	10.810	10.600	10.710	9.819	1,414,504

← NewerPage 14 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.