Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.470	11.640	11.470	11.640	10.282	610,013
2022-07-15	11.300	11.625	11.160	11.590	10.238	1,059,191
2022-07-14	11.420	11.530	11.150	11.340	10.017	1,653,683
2022-07-13	11.480	11.580	11.310	11.570	10.220	1,185,410
2022-07-12	11.290	11.430	11.280	11.290	9.973	822,026
2022-07-11	11.390	11.500	11.260	11.320	9.999	1,254,560
2022-07-08	11.510	11.770	11.250	11.410	10.079	1,276,302
2022-07-07	11.570	11.650	11.415	11.510	10.167	1,255,839
2022-07-06	11.060	11.550	11.030	11.530	10.185	2,224,202
2022-07-05	11.450	11.450	11.150	11.190	9.884	1,297,099
2022-07-04	11.280	11.440	11.220	11.270	9.955	1,055,489
2022-07-01	11.190	11.350	11.040	11.040	9.752	1,691,600
2022-06-30	11.250	11.300	10.830	10.830	9.566	2,511,417
2022-06-29	11.300	11.460	11.170	11.250	9.937	2,415,317
2022-06-28	11.500	11.735	11.390	11.710	10.163	1,830,190
2022-06-27	11.530	11.650	11.470	11.520	9.998	1,768,049
2022-06-24	11.250	11.420	11.150	11.350	9.850	2,151,890
2022-06-23	11.090	11.180	10.990	11.050	9.590	1,986,985
2022-06-22	11.160	11.270	10.830	10.830	9.399	1,986,888
2022-06-21	11.100	11.210	10.920	11.160	9.685	2,158,132
2022-06-20	11.090	11.220	10.850	11.100	9.633	1,764,732
2022-06-17	10.500	10.840	10.500	10.800	9.373	4,686,333
2022-06-16	10.730	11.080	10.730	10.860	9.425	3,534,745
2022-06-15	11.400	11.430	10.610	10.610	9.208	2,272,268
2022-06-14	11.080	11.440	11.030	11.420	9.911	3,852,709
2022-06-10	12.010	12.260	12.010	12.020	10.432	1,534,507
2022-06-09	12.300	12.540	12.190	12.350	10.718	1,903,739
2022-06-08	12.600	12.835	12.460	12.520	10.866	2,951,027
2022-06-07	12.860	12.960	12.580	12.610	10.944	4,272,759
2022-06-06	13.030	13.140	12.860	13.060	11.334	1,536,990
2022-06-03	13.320	13.400	13.090	13.090	11.360	950,192
2022-06-02	12.600	13.120	12.530	13.050	11.326	1,763,278
2022-06-01	13.530	13.530	12.840	12.900	11.196	2,033,275
2022-05-31	13.340	13.405	13.150	13.270	11.517	2,196,687
2022-05-30	13.250	13.480	13.240	13.480	11.699	1,366,568
2022-05-27	13.200	13.280	13.030	13.250	11.499	1,064,754
2022-05-26	13.200	13.360	13.020	13.020	11.300	1,147,356
2022-05-25	13.370	13.425	13.110	13.130	11.395	2,214,065
2022-05-24	13.330	13.480	13.130	13.370	11.603	1,252,964
2022-05-23	13.240	13.240	13.090	13.150	11.412	3,146,899
2022-05-20	13.070	13.390	13.000	13.340	11.577	990,624
2022-05-19	13.080	13.380	13.020	13.310	11.551	2,048,358
2022-05-18	13.180	13.350	13.090	13.290	11.534	1,826,266
2022-05-17	13.110	13.110	12.780	13.010	11.291	3,445,291
2022-05-16	13.280	13.500	13.130	13.150	11.412	1,471,528
2022-05-13	13.290	13.390	13.050	13.200	11.456	1,488,441
2022-05-12	13.160	13.690	12.870	12.980	11.265	2,299,244
2022-05-11	13.130	13.440	13.050	13.380	11.612	1,251,346
2022-05-10	13.180	13.330	12.860	13.210	11.465	2,549,141
2022-05-09	13.730	13.770	13.200	13.350	11.586	2,205,240
2022-05-06	14.200	14.230	13.920	13.930	12.089	1,576,903
2022-05-05	14.350	14.520	14.280	14.520	12.601	2,688,607
2022-05-04	14.600	14.650	14.250	14.280	12.393	1,191,122
2022-05-03	14.990	14.990	14.580	14.580	12.654	1,258,698
2022-05-02	15.300	15.380	14.870	14.950	12.975	1,268,324
2022-04-29	15.590	15.755	15.500	15.660	13.591	2,632,513
2022-04-28	15.440	15.565	15.400	15.460	13.417	792,387
2022-04-27	15.350	15.600	15.350	15.450	13.409	778,667
2022-04-26	15.520	15.760	15.400	15.530	13.478	1,015,491
2022-04-22	15.900	15.990	15.750	15.820	13.730	746,552

← NewerPage 19 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.