Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	11.160	11.280	11.110	11.280	10.138	1,276,358
2023-03-31	11.110	11.210	10.990	11.000	9.886	6,413,696
2023-03-30	11.250	11.350	10.965	11.000	9.886	1,820,529
2023-03-29	11.240	11.240	11.020	11.100	9.976	1,974,805
2023-03-28	10.770	11.190	10.770	11.170	10.039	2,332,458
2023-03-27	10.870	11.085	10.845	10.870	9.770	3,176,567
2023-03-24	10.920	10.965	10.740	10.810	9.716	2,313,003
2023-03-23	11.080	11.190	10.960	11.060	9.940	2,046,459
2023-03-22	11.500	11.510	11.135	11.280	10.138	2,981,471
2023-03-21	11.290	11.510	11.200	11.410	10.255	1,948,491
2023-03-20	11.470	11.570	11.120	11.210	10.075	2,466,064
2023-03-17	11.870	11.910	11.590	11.770	10.578	2,436,000
2023-03-16	11.910	12.060	11.870	11.990	10.776	2,744,691
2023-03-15	12.160	12.190	11.970	12.080	10.857	2,546,129
2023-03-14	12.100	12.210	11.930	12.050	10.830	1,817,347
2023-03-13	12.280	12.390	11.990	12.180	10.947	1,127,935
2023-03-10	12.600	12.650	12.330	12.370	11.118	1,156,630
2023-03-09	13.000	13.030	12.765	12.770	11.477	1,011,691
2023-03-08	12.700	12.790	12.600	12.760	11.468	2,600,889
2023-03-07	13.010	13.090	12.860	13.090	11.765	882,592
2023-03-06	13.000	13.170	12.980	13.070	11.747	1,461,295
2023-03-03	12.900	12.970	12.770	12.840	11.540	1,325,574
2023-03-02	13.040	13.050	12.775	12.910	11.603	1,754,942
2023-03-01	13.190	13.220	12.915	13.000	11.684	1,491,122
2023-02-28	13.200	13.460	13.190	13.310	11.963	1,279,785
2023-02-27	13.360	13.390	13.135	13.170	11.837	1,182,231
2023-02-24	13.490	13.550	13.360	13.530	12.160	1,828,872
2023-02-23	13.360	13.460	13.220	13.290	11.945	1,197,738
2023-02-22	13.370	13.550	13.270	13.360	12.007	2,057,077
2023-02-21	13.600	13.605	13.150	13.580	12.205	1,290,520
2023-02-20	14.100	14.160	13.210	13.630	12.250	3,039,917
2023-02-17	14.880	14.920	14.450	14.510	13.041	1,550,436
2023-02-16	14.660	15.060	14.525	15.060	13.535	1,829,563
2023-02-15	14.580	14.670	14.440	14.520	13.050	2,397,300
2023-02-14	14.790	14.850	14.490	14.490	13.023	1,560,033
2023-02-13	14.450	14.640	14.440	14.560	13.086	2,782,818
2023-02-10	14.450	14.550	14.400	14.440	12.978	1,840,953
2023-02-09	14.670	14.720	14.510	14.540	13.068	1,619,523
2023-02-08	14.600	14.800	14.530	14.770	13.275	1,323,971
2023-02-07	14.800	14.860	14.500	14.650	13.167	1,664,516
2023-02-06	15.130	15.170	14.805	14.810	13.311	2,159,740
2023-02-03	15.120	15.370	15.000	15.290	13.742	3,670,896
2023-02-02	14.300	15.015	14.300	14.930	13.419	2,971,902
2023-02-01	14.040	14.320	13.980	14.030	12.610	2,139,651
2023-01-31	13.950	14.050	13.760	13.770	12.376	2,278,020
2023-01-30	14.220	14.230	13.980	14.100	12.673	1,653,728
2023-01-27	13.620	13.870	13.560	13.800	12.403	1,568,777
2023-01-25	13.500	13.675	13.410	13.470	12.106	1,228,844
2023-01-24	13.290	13.470	13.270	13.410	12.052	1,034,380
2023-01-23	13.220	13.250	13.000	13.140	11.810	1,161,955
2023-01-20	13.160	13.210	12.860	13.160	11.828	1,124,796
2023-01-19	13.280	13.280	13.020	13.140	11.810	1,651,626
2023-01-18	13.500	13.560	13.100	13.140	11.810	1,711,360
2023-01-17	13.190	13.470	13.150	13.450	12.088	1,379,616
2023-01-16	12.950	13.220	12.950	13.190	11.855	1,659,330
2023-01-13	12.710	12.910	12.610	12.910	11.603	1,224,862
2023-01-12	12.720	12.760	12.430	12.620	11.342	833,493
2023-01-11	12.260	12.410	12.115	12.410	11.154	537,849
2023-01-10	12.190	12.240	12.100	12.190	10.956	561,215
2023-01-09	12.170	12.280	12.065	12.180	10.947	740,192

← NewerPage 16 of 22 · 1,270 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.