Charter Hall Group historical data

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

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
2026-04-17	20.420	20.830	20.420	20.770	20.543	1,055,921
2026-04-16	20.970	21.070	20.580	20.900	20.671	1,478,705
2026-04-15	21.010	21.010	20.320	20.540	20.315	1,373,566
2026-04-14	20.380	20.470	19.700	20.270	20.048	988,598
2026-04-13	19.950	20.210	19.790	19.940	19.722	1,336,442
2026-04-10	19.870	20.260	19.690	20.170	19.949	1,285,693
2026-04-09	19.600	20.060	19.400	19.960	19.742	1,756,185
2026-04-08	19.500	19.860	19.140	19.470	19.257	1,324,725
2026-04-07	18.810	18.980	18.530	18.730	18.525	1,393,227
2026-04-02	18.600	19.130	18.520	18.550	18.347	797,283
2026-04-01	18.880	18.880	18.470	18.570	18.367	946,082
2026-03-31	18.610	18.910	18.480	18.630	18.426	1,122,592
2026-03-30	18.450	18.520	18.200	18.470	18.268	808,305
2026-03-27	18.780	19.055	18.550	18.680	18.476	1,102,165
2026-03-26	18.180	19.210	18.180	19.030	18.822	1,000,789
2026-03-25	18.910	19.560	18.810	19.360	19.148	1,273,740
2026-03-24	18.750	18.860	18.520	18.790	18.584	1,142,186
2026-03-23	18.380	18.730	18.310	18.580	18.377	1,291,350
2026-03-20	19.390	19.590	18.860	18.860	18.654	2,484,837
2026-03-19	19.510	19.620	19.010	19.350	19.138	1,731,451
2026-03-18	19.740	19.870	19.580	19.630	19.415	918,013
2026-03-17	19.480	19.740	19.400	19.500	19.287	796,340
2026-03-16	19.190	19.570	19.010	19.380	19.168	920,853
2026-03-13	18.950	19.240	18.840	19.140	18.931	1,397,617
2026-03-12	19.410	19.520	19.000	19.000	18.792	2,511,101
2026-03-11	19.940	20.270	19.770	19.990	19.771	1,692,426
2026-03-10	20.600	20.640	19.870	20.100	19.880	2,674,940
2026-03-09	20.210	20.285	19.760	19.930	19.712	1,199,189
2026-03-06	21.470	21.530	20.870	20.980	20.751	910,407
2026-03-05	21.230	21.815	20.960	21.150	20.919	1,292,905
2026-03-04	21.510	21.660	21.000	21.000	20.770	1,116,880
2026-03-03	21.890	22.100	21.310	21.480	21.245	1,171,824
2026-03-02	21.900	22.090	21.510	21.960	21.720	1,343,407
2026-02-27	21.850	22.250	21.570	22.070	21.829	1,949,906
2026-02-26	21.500	21.870	21.360	21.780	21.542	2,359,788
2026-02-25	20.990	21.470	20.710	21.470	21.235	4,085,759
2026-02-24	20.910	20.970	20.290	20.890	20.662	5,057,790
2026-02-23	22.200	22.210	21.000	21.000	20.770	2,286,065
2026-02-20	22.690	23.040	22.040	22.240	21.997	1,710,384
2026-02-19	25.510	25.510	21.990	22.480	22.234	2,786,700
2026-02-18	22.850	23.580	22.720	23.570	23.312	1,760,202
2026-02-17	22.750	22.970	22.720	22.800	22.551	891,487
2026-02-16	22.390	23.010	22.170	22.920	22.669	897,497
2026-02-13	22.900	23.070	22.160	22.280	22.036	1,081,257
2026-02-12	23.250	23.320	22.990	22.990	22.739	854,397
2026-02-11	23.040	23.320	22.910	23.310	23.055	437,663
2026-02-10	23.090	23.490	22.890	23.250	22.996	823,112
2026-02-09	22.830	23.320	22.770	23.280	23.025	743,213
2026-02-06	23.140	23.300	22.650	22.670	22.422	861,302
2026-02-05	23.100	23.270	23.000	23.260	23.006	1,308,675

← NewerPage 3 of 22 · 1,268 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.