Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.780	22.910	22.280	22.890	22.890	808,901
2026-07-24	22.390	22.480	22.100	22.260	22.260	1,682,208
2026-07-23	22.890	23.090	22.540	22.540	22.540	768,123
2026-07-22	22.550	22.880	22.420	22.490	22.490	981,049
2026-07-21	22.480	23.000	22.230	22.870	22.870	1,221,740
2026-07-20	22.510	22.570	22.200	22.390	22.390	572,743
2026-07-17	22.120	22.470	22.050	22.350	22.350	560,564
2026-07-16	22.110	22.380	22.050	22.190	22.190	809,634
2026-07-15	21.830	22.280	21.770	21.980	21.980	827,228
2026-07-14	22.410	22.410	21.790	21.900	21.900	1,231,687
2026-07-13	22.070	22.510	22.070	22.180	22.180	736,720
2026-07-10	21.800	22.340	21.650	22.340	22.340	963,250
2026-07-09	22.510	22.670	21.850	21.850	21.850	1,442,728
2026-07-08	22.250	22.590	21.720	22.590	22.590	985,049
2026-07-07	23.150	23.150	22.240	22.250	22.250	843,171
2026-07-06	21.760	22.870	21.560	22.730	22.730	608,350
2026-07-03	22.780	23.185	22.625	22.900	22.900	933,529
2026-07-02	22.350	22.680	22.350	22.490	22.490	2,064,618
2026-07-01	22.850	23.000	22.000	22.250	22.250	1,639,806
2026-06-30	23.170	23.470	22.860	22.860	22.860	1,530,867
2026-06-29	23.430	23.610	23.030	23.120	23.120	1,042,012
2026-06-26	23.120	23.660	23.120	23.620	23.362	1,956,196
2026-06-25	22.940	23.540	22.940	23.380	23.124	1,045,027
2026-06-24	22.920	23.260	22.860	23.160	22.907	2,384,022
2026-06-23	22.670	22.930	22.510	22.620	22.373	1,313,179
2026-06-22	22.920	23.230	22.510	22.850	22.600	1,629,039
2026-06-19	23.200	23.560	23.090	23.270	23.015	3,567,316
2026-06-18	23.150	23.455	23.000	23.220	22.966	1,268,230
2026-06-17	23.340	23.550	23.050	23.210	22.956	1,494,387
2026-06-16	23.090	23.745	23.090	23.630	23.372	1,412,708
2026-06-15	22.850	23.510	22.640	23.460	23.203	1,877,393
2026-06-12	22.550	22.900	22.110	22.740	22.491	1,568,287
2026-06-11	21.180	22.510	21.130	22.070	21.829	2,626,109
2026-06-10	21.100	21.520	20.830	21.470	21.235	2,244,253
2026-06-09	20.300	21.170	19.980	21.100	20.869	1,335,716
2026-06-05	20.400	20.510	20.270	20.390	20.167	1,108,348
2026-06-04	20.200	20.990	19.975	20.170	19.949	1,354,227
2026-06-03	20.380	20.380	19.930	20.130	19.910	1,891,342
2026-06-02	20.030	20.210	19.530	20.060	19.841	2,432,940
2026-06-01	20.080	20.435	19.840	20.260	20.038	1,513,687
2026-05-29	19.620	20.630	19.470	20.380	20.157	2,129,401
2026-05-28	19.690	19.730	19.270	19.450	19.237	1,735,775
2026-05-27	20.150	20.270	19.590	19.730	19.514	2,498,395
2026-05-26	20.980	21.060	20.120	20.230	20.009	1,282,269
2026-05-25	20.000	20.640	19.720	20.620	20.394	2,461,298
2026-05-22	19.390	19.500	19.180	19.330	19.119	953,670
2026-05-21	19.030	19.380	18.985	19.260	19.049	1,477,451
2026-05-20	19.460	19.950	18.480	18.800	18.594	1,184,709
2026-05-19	19.490	19.595	19.260	19.450	19.237	1,275,450
2026-05-18	19.790	19.830	19.010	19.030	18.822	821,012
2026-05-15	19.580	20.020	19.445	19.710	19.494	1,345,201
2026-05-14	19.370	19.580	19.160	19.580	19.366	790,020
2026-05-13	19.320	19.440	19.020	19.440	19.227	1,265,337
2026-05-12	19.580	19.600	19.160	19.410	19.198	871,851
2026-05-11	19.690	19.790	19.445	19.650	19.435	2,203,201
2026-05-08	19.600	19.990	19.500	19.770	19.554	810,968
2026-05-07	19.940	20.130	19.630	20.030	19.811	1,713,667
2026-05-06	20.320	20.330	19.920	19.920	19.702	752,534
2026-05-05	19.900	20.200	19.670	20.140	19.920	830,531
2026-05-04	19.950	20.265	19.810	20.020	19.801	764,857

← NewerPage 2 of 3 · 130 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.