Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	15.680	15.790	15.560	15.590	14.840	1,517,759
2024-11-22	15.300	15.570	15.290	15.470	14.725	881,584
2024-11-21	15.360	15.370	15.220	15.220	14.487	838,381
2024-11-20	15.710	15.720	15.290	15.340	14.602	878,083
2024-11-19	15.490	15.810	15.490	15.690	14.935	1,070,459
2024-11-18	15.370	15.460	15.240	15.360	14.621	600,702
2024-11-15	15.710	15.710	15.260	15.280	14.545	416,172
2024-11-14	15.560	15.570	15.390	15.450	14.706	979,151
2024-11-13	15.170	15.540	15.090	15.510	14.763	941,258
2024-11-12	15.010	15.430	14.960	15.390	14.649	1,198,264
2024-11-11	14.910	15.095	14.900	14.980	14.259	702,546
2024-11-08	14.990	15.140	14.880	14.990	14.269	962,097
2024-11-07	15.100	15.160	14.620	14.680	13.973	1,839,675
2024-11-06	15.510	15.600	15.300	15.320	14.583	1,696,734
2024-11-05	15.160	15.380	15.130	15.340	14.602	1,112,173
2024-11-04	15.200	15.260	15.000	15.240	14.506	928,015
2024-11-01	14.910	15.165	14.870	15.000	14.278	1,365,579
2024-10-31	15.180	15.230	15.030	15.110	14.383	1,204,341
2024-10-30	15.130	15.190	14.990	15.170	14.440	2,177,752
2024-10-29	15.120	15.230	15.050	15.190	14.459	1,208,661
2024-10-28	15.330	15.380	15.120	15.160	14.430	1,276,960
2024-10-25	15.390	15.550	15.255	15.310	14.573	825,433
2024-10-24	15.670	15.780	15.410	15.430	14.687	1,222,814
2024-10-23	15.700	15.830	15.610	15.610	14.859	913,176
2024-10-22	15.980	16.070	15.560	15.680	14.925	1,402,188
2024-10-21	16.260	16.370	16.060	16.240	15.458	1,234,496
2024-10-18	16.430	16.445	15.970	16.040	15.268	1,085,961
2024-10-17	16.540	16.780	16.390	16.560	15.763	2,039,596
2024-10-16	16.150	16.300	16.025	16.210	15.430	1,344,016
2024-10-15	15.910	16.130	15.900	16.100	15.325	1,169,016
2024-10-14	15.810	15.880	15.685	15.790	15.030	488,570
2024-10-11	15.780	15.820	15.640	15.710	14.954	573,268
2024-10-10	15.870	15.940	15.740	15.840	15.078	602,921
2024-10-09	15.860	15.950	15.690	15.740	14.982	762,088
2024-10-08	15.740	15.960	15.690	15.810	15.049	768,967
2024-10-07	15.630	15.880	15.520	15.880	15.116	888,268
2024-10-04	15.840	16.010	15.705	15.920	15.154	1,232,218
2024-10-03	15.580	15.960	15.440	15.960	15.192	2,072,142
2024-10-02	15.940	15.980	15.570	15.590	14.840	1,511,300
2024-10-01	15.870	15.970	15.740	15.930	15.163	2,060,705
2024-09-30	16.240	16.300	15.960	15.970	15.201	1,669,685
2024-09-27	16.250	16.310	16.105	16.120	15.344	944,749
2024-09-26	16.000	16.270	15.920	16.250	15.468	1,977,404
2024-09-25	16.250	16.295	15.890	15.890	15.125	1,845,553
2024-09-24	15.860	16.140	15.770	16.120	15.344	2,221,408
2024-09-23	15.800	15.950	15.640	15.650	14.897	1,954,991
2024-09-20	16.030	16.210	15.850	15.890	15.125	20,636,703
2024-09-19	16.210	16.210	15.870	15.910	15.144	2,807,592
2024-09-18	15.680	16.110	15.660	16.050	15.277	2,414,193
2024-09-17	15.870	15.880	15.690	15.790	15.030	2,779,995
2024-09-16	16.180	16.180	15.870	15.870	15.106	2,298,422
2024-09-13	16.210	16.390	16.050	16.120	15.344	2,300,842
2024-09-12	16.020	16.320	15.920	16.240	15.458	2,314,898
2024-09-11	15.760	16.080	15.740	15.840	15.078	1,911,912
2024-09-10	15.800	16.000	15.660	15.790	15.030	2,301,382
2024-09-09	15.580	15.860	15.430	15.710	14.954	4,733,818
2024-09-06	15.200	15.800	15.170	15.600	14.849	3,340,378
2024-09-05	15.110	15.500	15.110	15.230	14.497	5,957,312
2024-09-04	14.580	14.700	14.480	14.500	13.802	1,563,390
2024-09-03	14.620	14.775	14.570	14.680	13.973	1,290,467

← NewerPage 9 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.