Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	17.210	17.765	17.040	17.680	15.344	1,465,173
2022-01-21	17.450	17.860	17.330	17.470	15.162	1,840,030
2022-01-20	17.660	17.960	17.340	17.580	15.257	3,674,517
2022-01-19	17.720	18.170	17.720	17.930	15.561	1,993,418
2022-01-18	18.270	18.390	18.070	18.200	15.795	1,851,392
2022-01-17	17.880	18.220	17.770	18.210	15.804	1,382,424
2022-01-14	18.390	18.440	18.145	18.360	15.934	3,673,141
2022-01-13	18.500	18.640	18.290	18.410	15.977	900,982
2022-01-12	18.680	18.830	18.460	18.610	16.151	1,415,148
2022-01-11	19.200	19.250	18.540	18.540	16.090	2,344,188
2022-01-10	19.440	19.510	19.090	19.200	16.663	1,273,374
2022-01-07	19.580	19.910	19.370	19.620	17.028	1,471,398
2022-01-06	19.910	20.330	19.240	19.400	16.837	1,733,696
2022-01-05	21.000	21.010	20.610	20.730	17.991	1,348,532
2022-01-04	20.490	20.910	20.480	20.900	18.138	835,125
2021-12-31	20.750	21.070	20.580	20.580	17.861	844,678
2021-12-30	20.550	20.730	20.370	20.680	17.948	1,199,293
2021-12-29	20.300	20.610	20.110	20.610	17.716	985,295
2021-12-24	19.850	20.090	19.520	20.090	17.269	1,001,436
2021-12-23	19.950	20.220	19.710	19.870	17.080	4,292,911
2021-12-22	21.620	21.620	19.700	19.990	17.183	5,234,631
2021-12-21	22.080	22.140	21.580	21.620	18.584	1,220,755
2021-12-20	21.700	21.930	21.400	21.830	18.765	1,360,384
2021-12-17	21.400	21.730	21.230	21.610	18.576	2,402,796
2021-12-16	21.460	22.050	21.460	21.710	18.662	2,803,036
2021-12-15	21.000	21.840	21.000	21.710	18.662	1,700,076
2021-12-14	21.490	22.180	21.270	21.950	18.868	3,146,016
2021-12-13	20.100	20.930	20.100	20.850	17.922	1,530,097
2021-12-10	19.640	19.750	19.340	19.740	16.968	685,710
2021-12-09	19.660	19.830	19.400	19.740	16.968	930,865
2021-12-08	19.700	19.975	19.540	19.890	17.097	1,372,746
2021-12-07	19.650	19.660	19.410	19.570	16.822	1,055,025
2021-12-06	19.340	19.525	19.180	19.310	16.599	1,031,632
2021-12-03	19.500	19.570	19.190	19.230	16.530	1,120,436
2021-12-02	19.030	19.450	18.880	19.320	16.607	1,912,279
2021-12-01	19.170	19.260	18.860	19.130	16.444	821,837
2021-11-30	18.960	19.450	18.910	19.320	16.607	1,623,015
2021-11-29	18.790	19.030	18.770	18.970	16.306	647,669
2021-11-26	19.270	19.270	18.990	19.060	16.384	601,083
2021-11-25	19.390	19.390	19.100	19.270	16.564	691,138
2021-11-24	19.050	19.270	18.890	19.190	16.496	700,693
2021-11-23	19.020	19.260	18.860	19.210	16.513	493,065
2021-11-22	19.030	19.240	18.900	19.110	16.427	621,047
2021-11-19	19.040	19.115	18.895	19.080	16.401	515,835
2021-11-18	18.820	19.120	18.770	19.040	16.367	668,798
2021-11-17	19.050	19.140	18.730	18.820	16.177	847,852
2021-11-16	19.180	19.180	18.770	18.870	16.220	723,701
2021-11-15	19.100	19.200	18.950	19.060	16.384	531,543
2021-11-12	18.610	19.040	18.610	18.900	16.246	668,409
2021-11-11	18.990	19.050	18.630	18.840	16.195	1,067,335
2021-11-10	19.130	19.260	18.990	19.130	16.444	712,494
2021-11-09	19.200	19.290	18.990	19.140	16.453	552,814
2021-11-08	19.300	19.310	18.980	19.110	16.427	1,072,109
2021-11-05	19.460	19.760	19.180	19.280	16.573	1,346,262
2021-11-04	19.050	19.340	18.970	19.340	16.624	1,312,821
2021-11-03	18.980	19.240	18.835	18.980	16.315	1,815,378
2021-11-02	18.450	18.780	18.250	18.590	15.980	781,481
2021-11-01	17.420	18.150	17.230	18.000	15.473	1,325,946
2021-10-29	17.700	17.740	17.260	17.330	14.897	922,103
2021-10-28	17.700	17.890	17.640	17.720	15.232	1,266,684

← NewerPage 21 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.