Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.220	23.385	23.060	23.100	22.847	833,251
2026-02-03	23.330	23.750	23.060	23.300	23.045	1,134,765
2026-02-02	23.340	23.450	22.940	23.050	22.798	957,159
2026-01-30	23.060	23.380	22.980	23.010	22.758	1,749,059
2026-01-29	23.550	23.570	22.890	23.060	22.808	1,050,087
2026-01-28	24.130	24.150	23.410	23.530	23.273	1,064,041
2026-01-27	23.720	24.150	23.410	24.050	23.787	1,141,411
2026-01-23	23.640	24.100	23.610	23.850	23.589	930,314
2026-01-22	24.490	24.490	23.760	23.920	23.658	909,957
2026-01-21	24.400	24.400	23.640	23.990	23.728	781,359
2026-01-20	23.500	24.170	23.470	24.170	23.906	1,378,268
2026-01-19	23.940	24.520	23.940	24.170	23.906	566,038
2026-01-16	23.800	24.355	23.740	24.330	24.064	985,204
2026-01-15	24.000	24.210	23.630	23.900	23.639	1,178,458
2026-01-14	24.540	24.660	24.020	24.140	23.876	530,788
2026-01-13	24.500	24.570	24.230	24.230	23.965	987,924
2026-01-12	24.740	24.740	24.070	24.130	23.866	342,021
2026-01-09	24.630	24.630	24.090	24.200	23.935	411,396
2026-01-08	24.190	24.400	23.890	24.330	24.064	697,054
2026-01-07	23.900	24.195	23.820	24.070	23.807	844,430
2026-01-06	24.320	24.320	23.710	23.880	23.619	686,299
2026-01-05	24.200	24.475	24.090	24.300	24.034	517,130
2026-01-02	24.450	24.575	24.075	24.440	24.173	504,826
2025-12-31	24.450	24.590	24.205	24.450	24.183	535,718
2025-12-30	24.480	24.550	23.860	24.490	24.222	1,108,059
2025-12-29	24.520	24.830	23.910	24.830	24.313	1,358,968
2025-12-24	24.960	25.125	24.520	24.520	24.009	579,104
2025-12-23	25.000	25.590	25.000	25.330	24.802	717,741
2025-12-22	25.940	25.950	25.220	25.320	24.793	921,785
2025-12-19	25.200	25.950	25.160	25.870	25.331	4,891,658
2025-12-18	25.480	25.670	25.210	25.280	24.753	1,875,276
2025-12-17	25.230	25.360	24.900	25.360	24.832	2,014,040
2025-12-16	24.840	25.225	24.725	24.900	24.381	1,017,098
2025-12-15	25.150	25.600	24.910	25.020	24.499	1,310,194
2025-12-12	24.920	25.140	24.775	25.070	24.548	927,109
2025-12-11	24.760	24.920	24.485	24.590	24.078	992,415
2025-12-10	24.690	25.000	24.590	24.670	24.156	1,892,127
2025-12-09	24.010	24.820	23.910	24.560	24.048	747,815
2025-12-08	24.260	24.815	24.260	24.310	23.804	1,106,289
2025-12-05	24.470	24.820	24.190	24.510	23.999	1,481,636
2025-12-04	24.860	24.970	23.520	24.490	23.980	1,224,890
2025-12-03	25.050	25.180	24.480	24.830	24.313	1,341,702
2025-12-02	24.440	24.780	24.050	24.550	24.039	1,984,338
2025-12-01	24.500	25.290	24.500	24.810	24.293	1,112,866
2025-11-28	25.050	25.120	24.720	24.860	24.342	1,432,581
2025-11-27	25.000	25.220	24.370	25.090	24.567	1,943,408
2025-11-26	25.270	25.840	24.850	24.980	24.460	2,226,502
2025-11-25	25.010	25.085	24.660	25.080	24.558	1,204,873
2025-11-24	24.950	25.020	24.390	24.860	24.342	2,832,855
2025-11-21	23.580	24.640	23.260	24.640	24.127	2,737,487
2025-11-20	21.710	23.900	21.710	23.640	23.148	1,562,968
2025-11-19	21.880	22.350	21.870	22.160	21.698	1,121,874
2025-11-18	22.070	22.655	21.980	21.980	21.522	1,270,671
2025-11-17	22.000	22.380	21.960	22.230	21.767	771,045
2025-11-14	21.730	22.270	21.370	21.860	21.405	951,438
2025-11-13	22.740	22.960	21.730	22.070	21.610	831,867
2025-11-12	22.650	22.830	22.400	22.730	22.257	812,804
2025-11-11	22.360	22.600	22.040	22.600	22.129	981,754
2025-11-10	22.335	22.360	22.100	22.140	21.679	1,048,415
2025-11-07	22.320	22.415	21.940	22.050	21.591	1,004,224

← NewerPage 4 of 5 · 254 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.