Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	10.830	11.015	10.800	10.810	9.911	1,653,605
2023-06-28	10.810	11.050	10.790	11.020	9.904	1,293,761
2023-06-27	10.640	10.805	10.585	10.750	9.662	1,951,071
2023-06-26	10.580	10.685	10.520	10.520	9.455	1,724,763
2023-06-23	10.740	10.840	10.650	10.650	9.572	1,852,024
2023-06-22	10.990	11.040	10.590	10.760	9.671	1,864,046
2023-06-21	11.130	11.250	11.050	11.070	9.949	1,806,409
2023-06-20	10.960	11.200	10.930	11.120	9.994	1,860,500
2023-06-19	10.860	10.980	10.710	10.880	9.779	1,902,809
2023-06-16	10.750	10.850	10.660	10.790	9.698	6,236,695
2023-06-15	10.860	11.190	10.780	10.790	9.698	4,036,891
2023-06-14	11.170	11.260	10.850	10.880	9.779	1,717,210
2023-06-13	11.100	11.190	10.940	11.030	9.913	1,373,062
2023-06-09	10.970	11.260	10.960	10.990	9.877	1,962,202
2023-06-08	11.310	11.310	10.940	10.940	9.832	3,094,017
2023-06-07	11.510	11.560	11.190	11.290	10.147	1,806,595
2023-06-06	11.600	11.660	11.440	11.460	10.300	1,838,350
2023-06-05	11.840	11.860	11.710	11.750	10.560	1,038,479
2023-06-02	11.450	11.660	11.400	11.580	10.408	1,215,826
2023-06-01	11.100	11.380	11.020	11.380	10.228	1,290,845
2023-05-31	11.280	11.350	11.130	11.200	10.066	2,639,166
2023-05-30	11.510	11.580	11.350	11.380	10.228	718,756
2023-05-29	11.550	11.650	11.460	11.630	10.453	749,619
2023-05-26	11.240	11.340	11.240	11.250	10.111	699,527
2023-05-25	11.200	11.410	11.200	11.370	10.219	1,242,799
2023-05-24	11.490	11.530	11.360	11.400	10.246	986,844
2023-05-23	11.590	11.650	11.440	11.530	10.363	1,554,362
2023-05-22	11.660	11.690	11.465	11.480	10.318	1,240,317
2023-05-19	11.410	11.630	11.380	11.630	10.453	1,230,386
2023-05-18	11.630	11.670	11.365	11.410	10.255	950,205
2023-05-17	11.420	11.580	11.410	11.500	10.336	1,357,547
2023-05-16	11.550	11.635	11.500	11.550	10.381	2,140,834
2023-05-15	11.160	11.625	11.150	11.600	10.426	2,226,715
2023-05-12	10.960	11.290	10.940	11.280	10.138	1,475,105
2023-05-11	10.960	11.040	10.880	10.960	9.850	1,375,841
2023-05-10	10.800	10.960	10.800	10.840	9.743	2,342,418
2023-05-09	11.210	11.250	10.830	10.830	9.734	2,374,230
2023-05-08	11.430	11.430	11.255	11.310	10.165	1,203,117
2023-05-05	11.090	11.340	11.050	11.310	10.165	1,084,679
2023-05-04	10.830	11.155	10.800	11.100	9.976	1,765,184
2023-05-03	10.740	10.830	10.650	10.830	9.734	2,316,549
2023-05-02	11.170	11.190	10.830	10.830	9.734	2,629,196
2023-05-01	11.270	11.350	11.130	11.230	10.093	3,675,043
2023-04-28	11.200	11.260	11.050	11.130	10.003	2,364,511
2023-04-27	11.110	11.160	11.000	11.070	9.949	1,521,166
2023-04-26	11.310	11.350	11.140	11.180	10.048	7,256,059
2023-04-24	11.420	11.580	11.370	11.390	10.237	1,192,830
2023-04-21	11.660	11.690	11.380	11.390	10.237	1,097,403
2023-04-20	11.570	11.750	11.470	11.660	10.480	1,968,317
2023-04-19	11.430	11.520	11.200	11.500	10.336	1,561,606
2023-04-18	11.580	11.685	11.360	11.490	10.327	2,649,346
2023-04-17	11.250	11.570	11.210	11.560	10.390	1,983,465
2023-04-14	11.250	11.405	11.150	11.290	10.147	2,216,370
2023-04-13	11.000	11.260	10.950	11.260	10.120	2,760,848
2023-04-12	10.790	11.100	10.770	11.100	9.976	2,049,534
2023-04-11	10.730	10.970	10.670	10.810	9.716	1,532,244
2023-04-06	10.960	10.980	10.595	10.650	9.572	2,536,014
2023-04-05	11.070	11.150	10.980	11.010	9.895	1,554,113
2023-04-04	11.130	11.190	10.970	11.010	9.895	3,023,665
2023-04-03	11.160	11.280	11.110	11.280	10.138	1,276,358

← NewerPage 15 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.