Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.800	12.010	11.750	11.800	10.423	1,436,285
2022-10-10	11.660	11.910	11.630	11.770	10.397	1,556,698
2022-10-07	12.190	12.260	12.050	12.050	10.644	920,400
2022-10-06	12.410	12.460	12.240	12.430	10.980	929,996
2022-10-05	12.550	12.770	12.450	12.590	11.121	1,607,800
2022-10-04	11.760	12.320	11.670	12.320	10.882	1,444,649
2022-10-03	11.710	11.730	11.320	11.520	10.176	535,106
2022-09-30	11.250	11.500	11.150	11.480	10.140	1,645,185
2022-09-29	11.640	11.810	11.485	11.520	10.176	1,530,307
2022-09-28	11.140	11.500	11.010	11.500	10.158	1,746,919
2022-09-27	11.660	11.710	11.340	11.360	10.034	2,148,927
2022-09-26	11.470	11.740	11.440	11.540	10.193	1,673,767
2022-09-23	12.050	12.090	11.610	11.780	10.405	2,725,098
2022-09-21	12.250	12.390	12.120	12.250	10.821	1,384,695
2022-09-20	12.660	12.660	12.370	12.370	10.927	1,021,188
2022-09-19	12.420	12.510	12.300	12.420	10.971	853,552
2022-09-16	12.210	12.380	12.210	12.320	10.882	1,931,190
2022-09-15	12.660	12.800	12.330	12.460	11.006	2,301,004
2022-09-14	12.680	12.830	12.250	12.650	11.174	2,006,366
2022-09-13	13.100	13.310	13.060	13.290	11.739	1,169,104
2022-09-12	13.130	13.200	12.970	13.020	11.501	833,269
2022-09-09	12.760	13.060	12.760	12.940	11.430	1,307,963
2022-09-08	12.800	13.110	12.660	13.060	11.536	1,559,902
2022-09-07	12.690	12.825	12.520	12.620	11.147	1,809,045
2022-09-06	12.890	13.150	12.775	12.850	11.351	1,054,492
2022-09-05	12.750	12.850	12.685	12.840	11.342	887,614
2022-09-02	12.900	13.060	12.740	12.830	11.333	1,949,951
2022-09-01	13.290	13.390	12.710	12.970	11.457	2,484,959
2022-08-31	13.400	13.610	13.280	13.510	11.934	2,210,051
2022-08-30	12.960	13.485	12.960	13.380	11.819	2,191,051
2022-08-29	13.050	13.150	12.875	13.080	11.554	1,668,770
2022-08-26	13.510	13.530	13.170	13.400	11.836	1,947,438
2022-08-25	13.230	13.540	12.910	13.360	11.801	2,263,168
2022-08-24	12.410	12.600	12.350	12.540	11.077	1,405,697
2022-08-23	12.330	12.430	12.270	12.310	10.874	2,899,683
2022-08-22	12.660	12.720	12.230	12.520	11.059	1,691,111
2022-08-19	12.990	13.010	12.690	12.860	11.359	1,620,139
2022-08-18	12.940	12.970	12.730	12.950	11.439	1,482,100
2022-08-17	12.780	13.080	12.720	13.010	11.492	3,828,003
2022-08-16	12.990	13.010	12.700	12.700	11.218	1,483,300
2022-08-15	12.600	12.930	12.500	12.930	11.421	1,040,637
2022-08-12	12.700	12.720	12.410	12.430	10.980	1,260,054
2022-08-11	12.650	12.860	12.550	12.820	11.324	1,271,826
2022-08-10	12.280	12.510	12.090	12.350	10.909	1,026,457
2022-08-09	12.360	12.490	12.330	12.460	11.006	902,647
2022-08-08	12.210	12.265	11.980	12.220	10.794	942,494
2022-08-05	12.550	12.590	12.280	12.460	11.006	671,958
2022-08-04	12.230	12.520	12.180	12.440	10.988	1,346,665
2022-08-03	12.260	12.310	12.030	12.070	10.662	1,184,107
2022-08-02	12.470	12.490	12.120	12.280	10.847	1,302,924
2022-08-01	12.780	12.790	12.455	12.500	11.041	1,549,377
2022-07-29	12.710	12.790	12.445	12.740	11.253	2,599,589
2022-07-28	12.050	12.145	11.980	12.120	10.706	962,710
2022-07-27	11.800	11.860	11.610	11.840	10.458	816,634
2022-07-26	11.920	11.970	11.690	11.810	10.432	1,090,078
2022-07-25	11.650	11.950	11.630	11.950	10.556	1,014,824
2022-07-22	11.790	11.820	11.665	11.670	10.308	1,123,219
2022-07-21	11.530	11.700	11.480	11.640	10.282	1,027,071
2022-07-20	11.660	11.835	11.590	11.790	10.414	901,866
2022-07-19	11.370	11.580	11.370	11.420	10.087	803,702

← NewerPage 18 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.