Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	22.260	22.805	22.210	22.580	22.110	1,852,059
2025-10-16	22.760	22.910	22.475	22.580	22.110	1,089,498
2025-10-15	22.680	22.835	22.380	22.500	22.031	1,731,443
2025-10-14	22.180	22.520	21.930	22.500	22.031	841,267
2025-10-13	21.900	22.340	21.550	22.150	21.689	535,462
2025-10-10	22.100	22.310	22.080	22.290	21.826	866,077
2025-10-09	22.500	22.660	22.320	22.450	21.982	1,489,877
2025-10-08	22.720	22.720	22.270	22.430	21.963	612,272
2025-10-07	23.040	23.070	22.660	22.770	22.296	448,019
2025-10-06	23.070	23.270	22.920	23.030	22.550	434,031
2025-10-03	22.860	23.120	22.740	22.930	22.452	583,318
2025-10-02	22.610	23.150	22.550	23.000	22.521	841,029
2025-10-01	22.620	22.880	22.435	22.560	22.090	2,254,038
2025-09-30	22.620	22.940	22.435	22.750	22.276	1,010,417
2025-09-29	22.720	22.830	22.530	22.650	22.178	712,589
2025-09-26	22.360	22.780	22.260	22.490	22.022	887,489
2025-09-25	22.570	22.930	22.265	22.510	22.041	972,930
2025-09-24	22.870	23.010	22.590	22.760	22.286	983,379
2025-09-23	22.950	23.010	22.670	23.000	22.521	850,907
2025-09-22	23.270	23.350	22.880	22.880	22.403	847,134
2025-09-19	23.300	23.400	23.040	23.330	22.844	3,332,273
2025-09-18	22.990	23.050	22.670	22.960	22.482	1,014,769
2025-09-17	23.160	23.220	22.850	22.870	22.394	692,677
2025-09-16	23.190	23.270	22.930	23.270	22.785	591,152
2025-09-15	22.890	23.280	22.665	23.220	22.736	811,240
2025-09-12	23.080	23.350	22.920	23.100	22.619	704,890
2025-09-11	22.920	23.370	22.770	23.180	22.697	762,913
2025-09-10	23.040	23.080	22.820	23.010	22.531	756,580
2025-09-09	22.950	23.160	22.760	23.020	22.541	833,929
2025-09-08	23.480	23.480	22.840	23.000	22.521	855,894
2025-09-05	22.950	23.430	22.930	23.300	22.815	1,532,067
2025-09-04	22.690	22.880	22.590	22.700	22.227	1,420,982
2025-09-03	22.930	23.190	22.570	22.660	22.188	1,449,199
2025-09-02	23.310	23.480	22.870	22.960	22.482	1,011,342
2025-09-01	23.520	23.790	22.900	23.310	22.824	1,709,795
2025-08-29	23.450	23.660	23.225	23.430	22.942	1,298,495
2025-08-28	23.550	23.570	23.290	23.530	23.040	962,534
2025-08-27	23.900	23.900	23.170	23.440	22.952	1,316,746
2025-08-26	23.850	24.200	23.785	23.850	23.353	2,010,084
2025-08-25	23.580	23.820	23.470	23.790	23.294	1,014,275
2025-08-22	23.510	23.510	22.710	23.420	22.932	1,324,689
2025-08-21	22.910	23.440	22.710	22.870	22.394	1,034,823
2025-08-20	22.420	22.820	22.330	22.820	22.345	716,163
2025-08-19	22.170	22.300	21.920	22.300	21.836	689,611
2025-08-18	21.870	22.270	21.870	22.200	21.738	546,451
2025-08-15	21.930	22.260	21.540	22.010	21.552	641,743

← NewerPage 5 of 22 · 1,265 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.