Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	17.760	18.360	17.760	18.300	17.695	1,238,926
2025-05-20	17.950	18.210	17.490	17.980	17.386	709,346
2025-05-19	18.100	18.250	17.900	17.980	17.386	602,388
2025-05-16	18.170	18.320	18.050	18.300	17.695	628,749
2025-05-15	17.890	18.050	17.750	17.880	17.289	712,327
2025-05-14	17.910	18.105	17.760	17.890	17.299	659,235
2025-05-13	18.010	18.010	17.635	17.950	17.357	1,140,331
2025-05-12	18.470	18.470	18.020	18.030	17.434	940,482
2025-05-09	18.090	18.180	17.990	18.180	17.579	583,416
2025-05-08	18.200	18.540	18.030	18.070	17.473	1,873,789
2025-05-07	18.040	18.200	17.790	18.200	17.599	1,919,964
2025-05-06	17.490	18.100	17.400	18.050	17.454	1,222,885
2025-05-05	17.560	17.920	17.480	17.560	16.980	793,735
2025-05-02	17.320	17.570	17.110	17.570	16.989	1,082,049
2025-05-01	16.900	17.460	16.900	17.400	16.825	1,124,143
2025-04-30	16.770	16.910	16.680	16.900	16.342	2,721,283
2025-04-29	16.700	16.860	16.560	16.770	16.216	796,261
2025-04-28	16.720	16.740	16.460	16.560	16.013	1,346,013
2025-04-24	16.500	16.610	16.360	16.600	16.051	964,707
2025-04-23	16.300	16.560	16.210	16.400	15.858	1,049,376
2025-04-22	15.960	16.090	15.860	16.050	15.520	551,024
2025-04-17	16.180	16.240	15.980	16.240	15.703	485,249
2025-04-16	16.020	16.380	15.970	16.130	15.597	1,206,795
2025-04-15	16.140	16.225	15.940	16.030	15.500	547,110
2025-04-14	16.010	16.260	15.960	16.060	15.529	649,116
2025-04-11	15.800	15.960	15.580	15.880	15.355	580,335
2025-04-10	16.450	16.490	15.840	16.000	15.471	1,757,041
2025-04-09	15.480	15.570	15.090	15.100	14.601	1,990,479
2025-04-08	14.900	15.790	14.870	15.790	15.268	2,744,154
2025-04-07	14.560	15.150	14.240	15.060	14.562	2,780,106
2025-04-04	16.150	16.310	15.790	15.850	15.326	1,775,598
2025-04-03	17.000	17.030	16.275	16.500	15.955	1,814,332
2025-04-02	16.860	17.400	16.790	17.320	16.748	1,821,965
2025-04-01	16.490	16.780	16.350	16.780	16.226	1,306,194
2025-03-31	16.440	16.540	16.180	16.180	15.645	1,052,894
2025-03-28	16.780	16.860	16.580	16.580	16.032	633,849
2025-03-27	16.870	17.040	16.740	16.800	16.245	976,105
2025-03-26	16.980	17.060	16.810	17.060	16.496	1,287,247
2025-03-25	16.840	17.150	16.820	16.940	16.380	988,082
2025-03-24	16.920	17.080	16.820	16.820	16.264	809,216
2025-03-21	16.790	17.015	16.690	16.900	16.342	2,526,226
2025-03-20	16.780	16.860	16.655	16.780	16.226	1,618,877
2025-03-19	16.740	16.940	16.580	16.600	16.051	1,092,446
2025-03-18	16.500	16.840	16.450	16.800	16.245	1,743,870
2025-03-17	16.550	16.720	16.290	16.340	15.800	1,050,920
2025-03-14	16.270	16.350	16.040	16.330	15.790	831,305
2025-03-13	16.380	16.550	16.050	16.050	15.520	996,710
2025-03-12	16.180	16.310	16.090	16.200	15.665	1,333,074
2025-03-11	16.430	16.465	16.060	16.370	15.829	1,218,039
2025-03-10	16.690	16.690	16.380	16.500	15.955	988,358
2025-03-07	16.600	16.840	16.240	16.420	15.877	1,444,947
2025-03-06	16.820	17.080	16.810	17.000	16.438	838,540
2025-03-05	17.000	17.020	16.820	16.940	16.380	1,154,271
2025-03-04	17.200	17.220	16.810	17.100	16.535	859,724
2025-03-03	17.090	17.270	17.000	17.270	16.699	940,453
2025-02-28	17.070	17.240	17.000	17.120	16.554	1,743,886
2025-02-27	17.200	17.450	17.080	17.210	16.641	791,937
2025-02-26	17.470	17.485	17.205	17.300	16.728	1,514,828
2025-02-25	17.260	17.685	17.190	17.450	16.873	1,381,317
2025-02-24	17.400	17.630	17.290	17.440	16.864	1,441,811

← NewerPage 7 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.