Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.960	12.080	11.840	12.000	10.785	724,694
2023-01-05	12.280	12.370	12.140	12.170	10.938	916,158
2023-01-04	12.080	12.250	11.990	12.250	11.010	1,185,600
2023-01-03	12.170	12.170	11.790	11.860	10.659	455,092
2022-12-30	12.220	12.310	11.920	11.980	10.767	1,045,099
2022-12-29	11.620	12.060	11.620	12.060	10.839	1,162,094
2022-12-28	12.020	12.160	12.000	12.120	10.706	1,040,132
2022-12-23	12.280	12.280	12.050	12.200	10.776	828,866
2022-12-22	12.510	12.650	12.345	12.420	10.971	1,413,455
2022-12-21	12.520	12.650	12.440	12.500	11.041	1,432,575
2022-12-20	12.930	12.940	12.330	12.330	10.891	1,939,809
2022-12-19	12.750	12.930	12.750	12.850	11.351	722,146
2022-12-16	12.760	13.010	12.660	12.920	11.412	1,227,799
2022-12-15	13.060	13.190	12.940	12.980	11.465	2,905,062
2022-12-14	13.200	13.250	12.970	13.100	11.571	884,881
2022-12-13	12.880	12.970	12.800	12.970	11.457	1,342,719
2022-12-12	12.690	13.050	12.600	12.700	11.218	1,302,622
2022-12-09	12.810	12.860	12.500	12.670	11.192	1,976,896
2022-12-08	12.380	12.870	12.290	12.770	11.280	3,281,709
2022-12-07	12.750	12.760	12.325	12.400	10.953	3,383,685
2022-12-06	13.280	13.330	12.930	12.990	11.474	1,720,799
2022-12-05	13.610	13.730	13.340	13.380	11.819	1,410,672
2022-12-02	14.170	14.170	13.490	13.490	11.916	1,861,780
2022-12-01	14.130	14.330	13.960	14.220	12.561	1,435,312
2022-11-30	13.660	13.950	13.530	13.950	12.322	2,514,206
2022-11-29	13.700	13.760	13.560	13.590	12.004	1,189,276
2022-11-28	13.600	13.890	13.590	13.800	12.190	631,237
2022-11-25	13.480	13.670	13.370	13.670	12.075	561,513
2022-11-24	13.570	13.570	13.350	13.400	11.836	640,156
2022-11-23	13.460	13.600	13.340	13.350	11.792	927,551
2022-11-22	13.850	13.850	13.390	13.550	11.969	909,312
2022-11-21	13.890	13.970	13.490	13.490	11.916	977,862
2022-11-18	13.400	13.920	13.400	13.750	12.146	1,470,414
2022-11-17	13.690	13.730	13.400	13.730	12.128	1,340,237
2022-11-16	13.350	13.550	13.260	13.500	11.925	783,611
2022-11-15	13.550	13.555	13.300	13.370	11.810	1,156,853
2022-11-14	13.900	13.940	13.530	13.550	11.969	1,869,717
2022-11-11	13.720	14.040	13.650	13.920	12.296	1,777,390
2022-11-10	13.150	13.170	12.940	13.060	11.536	971,977
2022-11-09	13.160	13.195	12.960	13.150	11.616	1,129,278
2022-11-08	12.760	13.390	12.590	12.810	11.315	768,533
2022-11-07	13.230	13.310	12.700	12.760	11.271	1,319,990
2022-11-04	13.090	13.230	12.870	13.090	11.563	1,787,873
2022-11-03	12.870	13.170	12.780	13.100	11.571	1,331,298
2022-11-02	13.360	13.460	13.170	13.190	11.651	1,326,797
2022-11-01	13.100	13.450	13.000	13.440	11.872	1,237,798
2022-10-31	12.930	13.010	12.730	12.940	11.430	1,221,895
2022-10-28	12.720	12.790	12.550	12.610	11.139	1,009,990
2022-10-27	12.630	12.810	12.550	12.720	11.236	859,833
2022-10-26	12.630	12.770	12.500	12.750	11.262	1,199,792
2022-10-25	12.100	12.410	12.100	12.410	10.962	907,868
2022-10-24	12.030	12.240	12.030	12.100	10.688	605,966
2022-10-21	11.880	12.040	11.750	11.750	10.379	1,084,345
2022-10-20	12.070	12.090	11.810	12.020	10.617	1,303,321
2022-10-19	12.360	12.480	12.160	12.260	10.829	1,411,629
2022-10-18	11.820	12.230	11.810	12.180	10.759	1,390,561
2022-10-17	11.470	11.815	11.370	11.680	10.317	1,307,250
2022-10-14	11.670	11.690	11.450	11.610	10.255	1,388,516
2022-10-13	11.730	11.730	11.470	11.500	10.158	1,540,849
2022-10-12	11.960	12.030	11.700	11.810	10.432	1,412,986

← NewerPage 17 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.