Charter Hall Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 20.330 | 20.340 | 20.030 | 20.090 | 19.870 | 1,512,146 |
| 2026-04-30 | 19.890 | 20.150 | 19.340 | 20.150 | 19.930 | 1,447,282 |
| 2026-04-29 | 19.750 | 20.010 | 19.090 | 19.890 | 19.672 | 675,491 |
| 2026-04-28 | 19.980 | 20.080 | 19.680 | 19.810 | 19.593 | 847,587 |
| 2026-04-27 | 19.830 | 20.020 | 19.670 | 19.900 | 19.682 | 444,382 |
| 2026-04-24 | 20.090 | 20.120 | 19.745 | 20.000 | 19.781 | 890,911 |
| 2026-04-23 | 20.380 | 20.550 | 19.770 | 20.090 | 19.870 | 897,239 |
| 2026-04-22 | 20.750 | 21.000 | 20.600 | 20.600 | 20.375 | 1,011,496 |
| 2026-04-21 | 21.170 | 21.500 | 21.030 | 21.220 | 20.988 | 1,536,478 |
| 2026-04-20 | 21.140 | 21.290 | 20.880 | 21.140 | 20.909 | 1,267,328 |
← NewerPage 3 of 3 · 130 trading days
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.