Skip to main content
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
24.51
+0.02 (0.08%)
At close: Dec 5, 2025

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4724.8224.1924.5124.510.08%1,481,636
Dec 4, 202524.8624.9723.5224.4924.49-1.37%1,224,890
Dec 3, 202525.0525.1824.4824.8324.831.14%1,341,702
Dec 2, 202524.4424.7824.0524.5524.55-1.05%1,984,338
Dec 1, 202524.5025.2924.5024.8124.81-0.20%1,112,866
Nov 28, 202525.0525.1224.7224.8624.86-0.92%1,432,581
Nov 27, 202525.0025.2224.3725.0925.090.44%1,943,408
Nov 26, 202525.2725.8424.8524.9824.98-0.40%2,226,502
Nov 25, 202525.0125.0924.6625.0825.080.88%1,204,873
Nov 24, 202524.9525.0224.3924.8624.860.89%2,790,085
Nov 21, 202523.5824.6423.2624.6424.644.23%2,729,062
Nov 20, 202521.7123.9021.7123.6423.646.68%1,562,968
Nov 19, 202521.8822.3521.8722.1622.160.82%1,121,874
Nov 18, 202522.0722.6621.9821.9821.98-1.12%1,270,671
Nov 17, 202522.0022.3821.9622.2322.231.69%771,045
Nov 14, 202521.7322.2721.3721.8621.86-0.95%951,438
Nov 13, 202522.7422.9621.7322.0722.07-2.90%831,867
Nov 12, 202522.6522.8322.4022.7322.730.58%812,804
Nov 11, 202522.3622.6022.0422.6022.602.08%981,754
Nov 10, 202522.4222.6522.1022.1422.140.41%1,048,415
Nov 7, 202522.3222.4221.9422.0522.05-1.21%1,004,224
Nov 6, 202522.2522.4322.1522.3222.320.95%831,609
Nov 5, 202522.0122.3521.7822.1122.110.27%1,901,078
Nov 4, 202522.1722.5821.9722.0522.05-1.34%813,416
Nov 3, 202522.3122.5922.0422.3522.35-0.40%892,955
Oct 31, 202522.5922.9122.4322.4422.440.36%1,109,963
Oct 30, 202522.5622.6521.9022.3622.36-1.67%1,602,595
Oct 29, 202523.4623.5922.6022.7422.74-2.70%1,187,336
Oct 28, 202523.3723.5823.1823.3723.370.78%693,628
Oct 27, 202523.2323.2922.9923.1923.190.48%726,275
Oct 24, 202523.1023.2522.9423.0823.080.39%866,388
Oct 23, 202522.3823.1022.3822.9922.990.35%1,562,204
Oct 22, 202522.8022.9522.5822.9122.910.17%745,451
Oct 21, 202522.8122.8822.5422.8722.87-0.31%870,811
Oct 20, 202522.7222.9622.4022.9422.941.59%614,921
Oct 17, 202522.2622.8122.2122.5822.58-1,852,059
Oct 16, 202522.7622.9122.4822.5822.580.36%1,089,498
Oct 15, 202522.6822.8422.3822.5022.50-1,731,443
Oct 14, 202522.1822.5221.9322.5022.501.58%841,267
Oct 13, 202521.9022.3421.5522.1522.15-0.63%535,462
Oct 10, 202522.1022.3122.0822.2922.29-0.71%866,077
Oct 9, 202522.5022.6622.3222.4522.450.09%1,489,877
Oct 8, 202522.7222.7222.2722.4322.43-1.49%612,272
Oct 7, 202523.0423.0722.6622.7722.77-1.13%448,019
Oct 6, 202523.0723.2722.9223.0323.030.44%434,031
Oct 3, 202522.8623.1222.7422.9322.93-0.30%583,318
Oct 2, 202522.6123.1522.5523.0023.001.95%841,029
Oct 1, 202522.6222.8822.4422.5622.56-0.84%2,254,038
Sep 30, 202522.6222.9422.4422.7522.750.44%1,010,417
Sep 29, 202522.7222.8322.5322.6522.650.71%712,589
Sep 26, 202522.3622.7822.2622.4922.49-0.09%887,489
Sep 25, 202522.5722.9322.2722.5122.51-1.10%972,930
Sep 24, 202522.8723.0122.5922.7622.76-1.04%983,379
Sep 23, 202522.9523.0122.6723.0023.000.52%850,907
Sep 22, 202523.2723.3522.8822.8822.88-1.93%847,134
Sep 19, 202523.3023.4023.0423.3323.331.61%3,332,273
Sep 18, 202522.9923.0522.6722.9622.960.39%1,014,769
Sep 17, 202523.1623.2222.8522.8722.87-1.72%692,677
Sep 16, 202523.1923.2722.9323.2723.270.22%591,152
Sep 15, 202522.8923.2822.6723.2223.220.52%811,240
Sep 12, 202523.0823.3522.9223.1023.10-0.35%704,890
Sep 11, 202522.9223.3722.7723.1823.180.74%762,913
Sep 10, 202523.0423.0822.8223.0123.01-0.04%756,580
Sep 9, 202522.9523.1622.7623.0223.020.09%833,929
Sep 8, 202523.4823.4822.8423.0023.00-1.29%855,894
Sep 5, 202522.9523.4322.9323.3023.302.64%1,532,067
Sep 4, 202522.6922.8822.5922.7022.700.18%1,420,982
Sep 3, 202522.9323.1922.5722.6622.66-1.31%1,449,199
Sep 2, 202523.3123.4822.8722.9622.96-1.50%1,011,342
Sep 1, 202523.5223.7922.9023.3123.31-0.51%1,709,795
Aug 29, 202523.4523.6623.2323.4323.43-0.42%1,298,495
Aug 28, 202523.5523.5723.2923.5323.530.38%962,534
Aug 27, 202523.9023.9023.1723.4423.44-1.72%1,316,746
Aug 26, 202523.8524.2023.7923.8523.850.25%2,010,084
Aug 25, 202523.5823.8223.4723.7923.791.58%1,014,275
Aug 22, 202523.5123.5122.7123.4223.422.40%1,324,689
Aug 21, 202522.9123.4422.7122.8722.870.22%1,034,823
Aug 20, 202522.4222.8222.3322.8222.822.33%716,163
Aug 19, 202522.1722.3021.9222.3022.300.45%689,611
Aug 18, 202521.8722.2721.8722.2022.200.86%546,451
Aug 15, 202521.9322.2621.5422.0122.010.64%641,743
Aug 14, 202522.0622.2321.8421.8721.87-0.23%935,843
Aug 13, 202521.9522.0721.7821.9221.920.18%667,611
Aug 12, 202521.6321.9421.5721.8821.880.83%1,502,619
Aug 11, 202521.7021.9121.4021.7021.70-0.32%2,520,496
Aug 8, 202521.1221.7721.0821.7721.772.83%1,442,553
Aug 7, 202521.0021.1820.9721.1721.172.12%2,556,178
Aug 6, 202520.3520.7320.3320.7320.731.82%1,044,192
Aug 5, 202520.2920.4720.2420.3620.361.70%873,894
Aug 4, 202519.8520.0719.7720.0220.020.50%445,836
Aug 1, 202520.0020.0319.7819.9219.92-1.39%817,158
Jul 31, 202520.1420.3620.1020.2020.20-0.05%1,170,548
Jul 30, 202519.8820.2719.7720.2120.211.76%837,066
Jul 29, 202519.8419.9419.7019.8619.86-0.25%389,016
Jul 28, 202519.6420.0019.6419.9119.911.95%578,453
Jul 25, 202519.3819.7419.2319.5319.53-0.51%621,877
Jul 24, 202520.0020.1919.6019.6319.63-1.75%997,418
Jul 23, 202520.3120.5019.9719.9819.981.37%1,362,265
Jul 22, 202519.7319.8319.6319.7119.71-0.05%626,204
Jul 21, 202520.1720.1719.6219.7219.72-2.33%889,296