Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	15.760	15.930	15.580	15.910	13.808	1,177,202
2022-04-20	15.960	16.030	15.585	15.620	13.556	734,610
2022-04-19	15.580	15.780	15.510	15.730	13.652	857,206
2022-04-14	15.970	16.010	15.530	15.590	13.530	1,544,611
2022-04-13	15.950	16.000	15.845	15.910	13.808	920,369
2022-04-12	16.500	16.540	15.900	15.970	13.860	876,086
2022-04-11	16.310	16.570	16.250	16.420	14.250	971,111
2022-04-08	16.400	16.680	16.290	16.290	14.138	1,238,425
2022-04-07	16.650	16.650	16.300	16.390	14.224	1,359,509
2022-04-06	16.600	16.650	16.390	16.420	14.250	1,041,990
2022-04-05	16.750	16.850	16.650	16.720	14.511	1,421,823
2022-04-04	16.900	16.940	16.580	16.680	14.476	1,027,039
2022-04-01	16.420	16.620	16.220	16.490	14.311	1,123,371
2022-03-31	16.370	16.800	16.260	16.510	14.329	2,262,296
2022-03-30	16.700	16.790	16.350	16.370	14.207	1,269,109
2022-03-29	15.960	16.450	15.950	16.200	14.059	1,494,312
2022-03-28	16.100	16.100	15.740	15.740	13.660	907,260
2022-03-25	15.800	16.060	15.690	15.990	13.877	1,228,500
2022-03-24	15.600	15.710	15.510	15.690	13.617	2,146,759
2022-03-23	15.930	15.950	15.600	15.850	13.756	1,222,681
2022-03-22	15.950	16.110	15.600	15.830	13.738	1,423,394
2022-03-21	16.120	16.190	15.940	15.940	13.834	946,316
2022-03-18	15.590	16.000	15.590	16.000	13.886	4,596,393
2022-03-17	15.400	15.900	15.390	15.780	13.695	2,652,357
2022-03-16	15.420	15.590	15.310	15.420	13.383	2,030,260
2022-03-15	15.480	15.570	15.345	15.400	13.365	1,373,501
2022-03-14	15.260	15.630	15.250	15.550	13.495	734,799
2022-03-11	15.710	15.790	15.250	15.260	13.244	1,185,610
2022-03-10	15.580	16.000	15.510	15.950	13.843	1,188,900
2022-03-09	15.000	15.560	15.000	15.500	13.452	1,329,443
2022-03-08	15.370	15.450	15.030	15.060	13.070	1,794,598
2022-03-07	15.700	15.800	15.100	15.210	13.200	2,544,914
2022-03-04	15.970	16.040	15.580	15.700	13.626	2,075,529
2022-03-03	16.540	16.620	15.940	15.940	13.834	1,702,133
2022-03-02	16.220	16.330	15.870	16.220	14.077	2,539,376
2022-03-01	16.910	16.980	16.475	16.570	14.381	1,690,345
2022-02-28	17.190	17.190	16.540	16.770	14.554	2,007,297
2022-02-25	16.950	17.105	16.100	16.570	14.381	4,793,044
2022-02-24	15.790	16.200	15.790	15.980	13.869	2,028,896
2022-02-23	15.960	16.320	15.960	16.270	14.120	1,442,731
2022-02-22	16.090	16.330	16.040	16.150	14.016	1,701,192
2022-02-21	15.680	16.470	15.680	16.410	14.242	1,204,008
2022-02-18	16.500	16.570	16.110	16.160	14.025	1,014,749
2022-02-17	16.550	16.870	16.400	16.580	14.389	2,070,161
2022-02-16	16.100	16.470	16.010	16.430	14.259	1,656,535
2022-02-15	15.310	15.950	15.310	15.880	13.782	2,085,278
2022-02-14	15.870	15.940	15.560	15.650	13.582	2,424,820
2022-02-11	16.420	16.460	15.840	15.850	13.756	2,256,893
2022-02-10	16.700	17.115	16.700	16.850	14.624	1,768,441
2022-02-09	16.370	16.765	16.370	16.650	14.450	1,565,817
2022-02-08	16.120	16.650	16.110	16.530	14.346	1,960,059
2022-02-07	16.390	16.510	16.220	16.310	14.155	1,582,743
2022-02-04	16.790	17.050	16.690	16.730	14.519	1,451,151
2022-02-03	16.910	17.010	16.730	16.870	14.641	2,636,821
2022-02-02	16.920	17.170	16.750	17.040	14.788	1,759,604
2022-02-01	16.950	17.060	16.670	16.910	14.676	1,546,848
2022-01-31	16.880	16.950	16.650	16.760	14.545	1,320,719
2022-01-28	16.160	16.540	15.840	16.450	14.276	4,387,174
2022-01-27	16.550	16.950	15.960	16.160	14.025	2,927,489
2022-01-25	17.500	17.570	16.430	16.580	14.389	3,612,790

← NewerPage 20 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.