Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.400	17.780	17.220	17.530	16.951	1,516,983
2025-02-20	16.500	17.570	16.235	17.210	16.641	4,178,949
2025-02-19	16.420	16.420	16.030	16.230	15.694	1,468,421
2025-02-18	16.660	16.670	16.370	16.470	15.926	876,298
2025-02-17	15.840	16.580	15.840	16.550	16.003	1,369,228
2025-02-14	15.940	16.120	15.720	15.900	15.375	1,748,001
2025-02-13	15.890	15.890	15.590	15.680	15.162	1,026,796
2025-02-12	15.810	15.890	15.690	15.830	15.307	582,371
2025-02-11	15.790	15.950	15.655	15.880	15.355	571,951
2025-02-10	15.560	15.810	15.520	15.700	15.181	578,654
2025-02-07	15.670	15.890	15.640	15.840	15.317	754,357
2025-02-06	15.750	15.890	15.620	15.760	15.239	843,424
2025-02-05	15.460	15.580	15.350	15.580	15.065	849,990
2025-02-04	15.750	15.790	15.420	15.420	14.910	1,382,839
2025-02-03	15.370	15.720	15.295	15.500	14.988	1,020,724
2025-01-31	15.460	15.730	15.410	15.720	15.201	1,478,290
2025-01-30	15.380	15.560	15.190	15.430	14.920	793,553
2025-01-29	15.210	15.570	15.200	15.400	14.891	1,179,527
2025-01-28	15.490	15.630	15.150	15.170	14.669	2,064,426
2025-01-24	15.360	15.410	15.265	15.310	14.804	645,060
2025-01-23	15.160	15.340	15.070	15.220	14.717	518,766
2025-01-22	15.280	15.290	15.075	15.270	14.765	1,294,273
2025-01-21	15.150	15.240	15.060	15.150	14.649	765,812
2025-01-20	15.100	15.100	14.860	15.040	14.543	488,770
2025-01-17	15.080	15.200	14.910	14.910	14.417	406,576
2025-01-16	15.150	15.230	15.020	15.040	14.543	970,847
2025-01-15	14.790	14.800	14.680	14.700	14.214	551,231
2025-01-14	14.490	14.700	14.430	14.630	14.147	681,013
2025-01-13	14.220	14.390	14.160	14.250	13.779	807,817
2025-01-10	14.520	14.620	14.290	14.400	13.924	704,321
2025-01-09	14.690	14.690	14.500	14.580	14.098	641,911
2025-01-08	14.590	14.760	14.540	14.650	14.166	539,982
2025-01-07	14.580	14.840	14.570	14.760	14.272	460,224
2025-01-06	14.680	14.925	14.680	14.780	14.292	720,098
2025-01-03	14.440	14.780	14.440	14.660	14.176	453,613
2025-01-02	14.400	14.530	14.310	14.500	14.021	498,060
2024-12-31	14.680	14.690	14.350	14.350	13.876	667,824
2024-12-30	14.790	14.880	14.620	14.630	14.147	711,229
2024-12-27	15.050	15.130	14.990	15.010	14.288	610,459
2024-12-24	14.850	15.070	14.840	15.070	14.345	371,267
2024-12-23	14.470	14.820	14.390	14.760	14.050	827,137
2024-12-20	14.380	14.490	14.210	14.310	13.621	2,668,124
2024-12-19	14.250	14.370	14.140	14.370	13.678	2,010,194
2024-12-18	14.670	14.905	14.630	14.640	13.935	784,854
2024-12-17	14.500	14.790	14.410	14.610	13.907	1,056,335
2024-12-16	14.690	14.770	14.520	14.520	13.821	978,128
2024-12-13	14.450	14.770	14.410	14.740	14.031	995,159
2024-12-12	14.700	14.760	14.440	14.550	13.850	1,377,542
2024-12-11	14.650	14.810	14.610	14.710	14.002	1,493,313
2024-12-10	14.970	15.030	14.350	14.760	14.050	2,665,501
2024-12-09	15.040	15.200	14.740	14.760	14.050	1,747,407
2024-12-06	15.060	15.210	14.910	14.910	14.192	1,218,760
2024-12-05	15.400	15.450	14.960	15.060	14.335	1,893,024
2024-12-04	15.450	15.540	15.125	15.310	14.573	913,886
2024-12-03	15.500	15.670	15.440	15.580	14.830	1,364,653
2024-12-02	15.600	15.700	15.400	15.500	14.754	1,118,191
2024-11-29	15.830	15.830	15.630	15.720	14.963	907,769
2024-11-28	15.920	16.040	15.620	15.850	15.087	1,854,306
2024-11-27	15.730	15.960	15.610	15.900	15.135	1,229,648
2024-11-26	15.780	15.920	15.545	15.720	14.963	1,281,602

← NewerPage 8 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.