Charter Hall Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 22.320 | 22.415 | 21.940 | 22.050 | 21.591 | 1,004,224 |
| 2025-11-06 | 22.250 | 22.430 | 22.150 | 22.320 | 21.855 | 831,609 |
| 2025-11-05 | 22.010 | 22.350 | 21.775 | 22.110 | 21.649 | 1,901,078 |
| 2025-11-04 | 22.170 | 22.580 | 21.965 | 22.050 | 21.591 | 813,416 |
| 2025-11-03 | 22.310 | 22.590 | 22.040 | 22.350 | 21.884 | 892,955 |
| 2025-10-31 | 22.590 | 22.910 | 22.430 | 22.440 | 21.973 | 1,109,963 |
| 2025-10-30 | 22.560 | 22.650 | 21.900 | 22.360 | 21.894 | 1,602,595 |
| 2025-10-29 | 23.460 | 23.590 | 22.600 | 22.740 | 22.266 | 1,187,336 |
| 2025-10-28 | 23.370 | 23.575 | 23.180 | 23.370 | 22.883 | 693,628 |
| 2025-10-27 | 23.230 | 23.290 | 22.990 | 23.190 | 22.707 | 726,275 |
| 2025-10-24 | 23.100 | 23.250 | 22.935 | 23.080 | 22.599 | 866,388 |
| 2025-10-23 | 22.380 | 23.100 | 22.380 | 22.990 | 22.511 | 1,562,204 |
| 2025-10-22 | 22.800 | 22.950 | 22.580 | 22.910 | 22.433 | 745,451 |
| 2025-10-21 | 22.810 | 22.875 | 22.540 | 22.870 | 22.394 | 870,811 |
| 2025-10-20 | 22.720 | 22.960 | 22.400 | 22.940 | 22.462 | 614,921 |
← NewerPage 5 of 5 · 255 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.