Charter Hall Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.520	19.350	18.510	19.350	19.350	2,508,189
2026-10-16	18.830	18.850	18.460	18.510	18.510	2,069,953
2026-10-15	18.240	18.600	17.800	18.550	18.550	2,384,456
2026-10-14	18.270	18.525	18.240	18.430	18.430	1,525,649
2026-10-13	18.590	18.720	18.140	18.310	18.310	1,593,569
2026-10-12	18.900	18.940	18.600	18.600	18.600	573,492
2026-10-09	18.300	19.000	18.300	18.870	18.870	1,897,027
2026-10-08	18.470	18.810	18.100	18.260	18.260	1,179,532
2026-10-07	18.210	18.660	18.210	18.570	18.570	1,593,774
2026-10-06	18.190	18.610	18.110	18.520	18.520	1,642,214
2026-10-05	18.600	18.600	18.090	18.090	18.090	1,200,663
2026-10-02	18.350	18.665	17.990	18.300	18.300	1,736,446
2026-10-01	18.530	18.700	18.050	18.250	18.250	1,792,826
2026-09-30	17.710	19.000	17.520	18.860	18.860	3,294,398
2026-09-29	17.780	17.910	17.530	17.720	17.720	1,430,367
2026-09-28	17.630	17.940	17.490	17.860	17.860	1,235,104
2026-09-25	17.870	17.930	17.545	17.630	17.630	2,112,254
2026-09-24	18.140	18.490	17.850	17.860	17.860	1,751,304
2026-09-23	18.220	18.720	18.160	18.500	18.500	1,888,264
2026-09-22	18.240	18.480	18.150	18.260	18.260	1,304,933
2026-09-21	18.070	18.300	18.020	18.240	18.240	1,365,012
2026-09-18	18.340	18.495	18.230	18.320	18.320	4,405,771
2026-09-17	17.670	18.630	17.610	18.290	18.290	2,628,397
2026-09-16	18.300	18.540	18.195	18.420	18.420	1,724,621
2026-09-15	18.470	18.640	18.290	18.340	18.340	1,361,884
2026-09-14	18.220	18.910	18.080	18.500	18.500	2,110,800
2026-09-11	17.860	18.150	17.600	18.120	18.120	3,186,963
2026-09-10	18.150	18.190	17.910	18.140	18.140	2,524,913
2026-09-09	18.690	18.820	18.350	18.390	18.390	2,084,577
2026-09-08	18.950	19.030	18.640	18.670	18.670	940,860
2026-09-07	19.000	19.190	18.900	19.000	19.000	988,174
2026-09-04	18.730	19.170	18.680	19.000	19.000	1,325,913
2026-09-03	18.910	18.955	18.610	18.700	18.700	2,127,126
2026-09-02	18.760	19.310	18.760	19.010	19.010	2,462,521
2026-09-01	19.250	19.385	18.980	19.110	19.110	2,339,246
2026-08-31	19.500	19.520	19.230	19.320	19.320	3,248,623
2026-08-28	19.850	19.890	19.550	19.550	19.550	2,883,819
2026-08-27	20.550	20.640	19.680	19.840	19.840	2,948,092
2026-08-26	20.840	21.120	20.580	20.610	20.610	2,832,332
2026-08-25	19.870	20.665	19.810	20.530	20.530	2,218,834
2026-08-24	21.410	21.600	20.050	20.080	20.080	2,499,704
2026-08-21	21.650	21.780	20.170	20.710	20.710	3,946,955
2026-08-20	22.180	22.230	21.455	22.110	22.110	1,349,703
2026-08-19	22.250	22.790	21.790	21.900	21.900	1,655,541
2026-08-18	22.820	22.880	22.260	22.260	22.260	1,081,218
2026-08-17	23.330	23.410	22.850	22.860	22.860	779,298
2026-08-14	23.340	23.700	23.060	23.240	23.240	1,003,451
2026-08-13	23.720	23.860	23.290	23.340	23.340	893,920
2026-08-12	23.820	24.170	23.470	23.560	23.560	896,402
2026-08-11	23.610	23.940	23.465	23.850	23.850	405,458
2026-08-10	23.850	23.940	23.690	23.800	23.800	423,161
2026-08-07	23.590	23.940	23.550	23.900	23.900	556,220
2026-08-06	23.990	24.110	23.720	23.720	23.720	994,822
2026-08-05	23.780	24.130	23.570	24.020	24.020	1,061,289
2026-08-04	23.100	23.940	23.040	23.780	23.780	1,110,589
2026-08-03	23.240	23.390	23.060	23.270	23.270	653,457
2026-07-31	23.630	23.630	23.330	23.330	23.330	987,168
2026-07-30	24.000	24.020	23.180	23.310	23.310	917,264
2026-07-29	23.610	24.200	23.380	23.970	23.970	1,354,757
2026-07-28	22.770	23.390	22.250	23.280	23.280	684,179

Page 1 of 5 · 254 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.