Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22.060	22.230	21.840	21.870	21.414	935,843
2025-08-13	21.950	22.070	21.780	21.920	21.463	667,611
2025-08-12	21.630	21.935	21.570	21.880	21.424	1,502,619
2025-08-11	21.700	21.910	21.395	21.700	21.248	2,520,496
2025-08-08	21.120	21.770	21.080	21.770	21.317	1,442,553
2025-08-07	21.000	21.175	20.970	21.170	20.729	2,556,178
2025-08-06	20.350	20.730	20.330	20.730	20.298	1,044,192
2025-08-05	20.290	20.470	20.240	20.360	19.936	873,894
2025-08-04	19.850	20.070	19.770	20.020	19.603	445,836
2025-08-01	20.000	20.030	19.775	19.920	19.505	817,158
2025-07-31	20.140	20.360	20.100	20.200	19.779	1,170,548
2025-07-30	19.880	20.270	19.765	20.210	19.789	837,066
2025-07-29	19.840	19.940	19.700	19.860	19.446	389,016
2025-07-28	19.640	19.995	19.640	19.910	19.495	578,453
2025-07-25	19.380	19.740	19.230	19.530	19.123	621,877
2025-07-24	20.000	20.190	19.600	19.630	19.221	997,418
2025-07-23	20.310	20.500	19.970	19.980	19.564	1,362,265
2025-07-22	19.730	19.830	19.630	19.710	19.299	626,204
2025-07-21	20.170	20.170	19.620	19.720	19.309	889,296
2025-07-18	20.000	20.230	19.810	20.190	19.769	880,323
2025-07-17	19.680	19.900	19.450	19.850	19.437	668,629
2025-07-16	19.380	19.490	19.290	19.490	19.084	670,653
2025-07-15	19.360	19.520	19.270	19.430	19.025	616,725
2025-07-14	19.110	19.260	18.830	19.160	18.761	629,044
2025-07-11	19.150	19.310	18.850	19.130	18.732	997,192
2025-07-10	19.170	19.530	19.120	19.400	18.996	764,763
2025-07-09	19.090	19.160	18.850	19.120	18.722	1,086,366
2025-07-08	19.410	19.580	19.150	19.210	18.810	1,030,581
2025-07-07	19.320	19.490	19.210	19.360	18.957	1,977,555
2025-07-04	19.100	19.375	18.995	19.290	18.888	780,824
2025-07-03	18.890	19.130	18.610	19.070	18.673	1,808,343
2025-07-02	19.050	19.250	18.910	19.080	18.683	2,022,796
2025-07-01	19.280	19.340	19.020	19.090	18.692	4,080,511
2025-06-30	19.420	19.470	19.000	19.190	18.790	1,392,604
2025-06-27	19.470	19.720	19.140	19.200	18.800	1,229,061
2025-06-26	19.600	19.630	19.440	19.540	18.894	1,133,463
2025-06-25	19.450	19.785	19.410	19.550	18.904	1,482,878
2025-06-24	19.680	19.700	19.280	19.310	18.672	1,004,874
2025-06-23	19.530	19.770	19.140	19.400	18.759	893,701
2025-06-20	19.450	19.690	19.260	19.560	18.914	1,847,428
2025-06-19	19.440	19.600	19.080	19.460	18.817	1,812,367
2025-06-18	19.130	19.250	18.955	19.060	18.430	1,976,592
2025-06-17	19.100	19.160	18.805	19.030	18.401	808,800
2025-06-16	19.220	19.290	19.090	19.110	18.479	536,088
2025-06-13	19.310	19.540	19.050	19.280	18.643	671,177
2025-06-12	19.450	19.680	19.290	19.300	18.662	1,290,732
2025-06-11	19.550	19.770	19.350	19.350	18.711	867,748
2025-06-10	19.430	19.525	19.270	19.440	18.798	877,797
2025-06-06	19.320	19.380	19.200	19.350	18.711	1,161,633
2025-06-05	18.940	19.320	18.840	19.240	18.604	1,003,215
2025-06-04	18.860	18.960	18.610	18.860	18.237	979,553
2025-06-03	18.540	19.010	18.520	18.870	18.246	1,159,710
2025-06-02	18.230	18.710	17.980	18.300	17.695	931,105
2025-05-30	18.100	18.240	17.910	18.170	17.570	1,089,189
2025-05-29	18.400	18.555	18.160	18.200	17.599	784,209
2025-05-28	18.000	18.400	17.935	18.290	17.686	937,492
2025-05-27	17.880	17.955	17.730	17.850	17.260	562,692
2025-05-26	17.860	17.950	17.440	17.810	17.221	843,821
2025-05-23	17.900	18.060	17.840	17.900	17.308	1,293,427
2025-05-22	18.070	18.070	17.690	17.920	17.328	1,227,649

← NewerPage 6 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.