Skip to main content
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
20.98
-0.17 (-0.80%)
At close: Mar 6, 2026

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4721.5320.8720.9820.98-0.80%910,407
Mar 5, 202621.2321.8220.9621.1521.150.71%1,292,905
Mar 4, 202621.5121.6621.0021.0021.00-2.23%1,116,880
Mar 3, 202621.8922.1021.3121.4821.48-2.19%1,155,060
Mar 2, 202621.9022.0921.5121.9621.96-0.50%1,343,407
Feb 27, 202621.8522.2521.5722.0722.071.33%1,894,384
Feb 26, 202621.5021.8721.3621.7821.781.44%2,359,788
Feb 25, 202620.9921.4720.7121.4721.472.78%4,085,759
Feb 24, 202620.9120.9720.2920.8920.89-0.52%5,057,790
Feb 23, 202622.2022.2121.0021.0021.00-5.58%2,286,065
Feb 20, 202622.6923.0422.0422.2422.24-1.07%1,710,384
Feb 19, 202625.5125.5121.9922.4822.48-4.62%2,786,700
Feb 18, 202622.8523.5822.7223.5723.573.38%1,760,202
Feb 17, 202622.7522.9722.7222.8022.80-0.52%891,487
Feb 16, 202622.3923.0122.1722.9222.922.87%897,497
Feb 13, 202622.9023.0722.1622.2822.28-3.09%1,081,257
Feb 12, 202623.2523.3222.9922.9922.99-1.37%842,106
Feb 11, 202623.0423.3222.9123.3123.310.26%428,565
Feb 10, 202623.0923.4922.8923.2523.25-0.13%793,690
Feb 9, 202622.8323.3222.7723.2823.282.69%743,213
Feb 6, 202623.1423.3022.6522.6722.67-2.54%861,302
Feb 5, 202623.1023.2723.0023.2623.260.69%1,308,675
Feb 4, 202623.2223.3923.0623.1023.10-0.86%833,251
Feb 3, 202623.3323.7523.0623.3023.301.08%1,134,765
Feb 2, 202623.3423.4522.9423.0523.050.17%957,159
Jan 30, 202623.0623.3822.9823.0123.01-0.22%1,749,059
Jan 29, 202623.5523.5722.8923.0623.06-2.00%1,050,087
Jan 28, 202624.1324.1523.4123.5323.53-2.16%1,064,041
Jan 27, 202623.7224.1523.4124.0524.050.84%1,141,411
Jan 23, 202623.6424.1023.6123.8523.85-0.29%930,314
Jan 22, 202624.4924.4923.7623.9223.92-0.29%909,957
Jan 21, 202624.4024.4023.6423.9923.99-0.74%781,359
Jan 20, 202623.5024.1723.4724.1724.17-1,378,268
Jan 19, 202623.9424.5223.9424.1724.17-0.66%566,038
Jan 16, 202623.8024.3623.7424.3324.331.80%985,204
Jan 15, 202624.0024.2123.6323.9023.90-0.99%1,178,458
Jan 14, 202624.5424.6624.0224.1424.14-0.37%530,788
Jan 13, 202624.5024.5724.2324.2324.230.41%987,924
Jan 12, 202624.7424.7424.0724.1324.13-0.29%342,021
Jan 9, 202624.6324.6324.0924.2024.20-0.53%411,396
Jan 8, 202624.1924.4023.8924.3324.331.08%697,054
Jan 7, 202623.9024.2023.8224.0724.070.80%844,430
Jan 6, 202624.3224.3223.7123.8823.88-1.73%686,299
Jan 5, 202624.2024.4824.0924.3024.30-0.57%517,130
Jan 2, 202624.4524.5824.0824.4424.44-0.04%504,826
Dec 31, 202524.4524.5924.2124.4524.45-0.16%535,718
Dec 30, 202524.4824.5523.8624.4924.49-1.37%1,087,009
Dec 29, 202524.5224.8323.9124.8324.581.26%1,358,968
Dec 24, 202524.9625.1324.5224.5224.27-3.20%579,104
Dec 23, 202525.0025.5925.0025.3325.080.04%717,741
Dec 22, 202525.9425.9525.2225.3225.07-2.13%921,785
Dec 19, 202525.2025.9525.1625.8725.612.33%4,891,658
Dec 18, 202525.4825.6725.2125.2825.03-0.32%1,875,276
Dec 17, 202525.2325.3624.9025.3625.111.85%2,014,040
Dec 16, 202524.8425.2324.7324.9024.65-0.48%1,017,098
Dec 15, 202525.1525.6024.9125.0224.77-0.20%1,310,194
Dec 12, 202524.9225.1424.7825.0724.821.95%927,109
Dec 11, 202524.7624.9224.4924.5924.34-0.32%992,415
Dec 10, 202524.6925.0024.5924.6724.420.45%1,892,127
Dec 9, 202524.0124.8223.9124.5624.311.03%747,815
Dec 8, 202524.2624.8224.2624.3124.07-0.82%1,106,289
Dec 5, 202524.4724.8224.1924.5124.260.08%1,481,636
Dec 4, 202524.8624.9723.5224.4924.25-1.37%1,224,890
Dec 3, 202525.0525.1824.4824.8324.581.14%1,341,702
Dec 2, 202524.4424.7824.0524.5524.30-1.05%1,984,338
Dec 1, 202524.5025.2924.5024.8124.56-0.20%1,112,866
Nov 28, 202525.0525.1224.7224.8624.61-0.92%1,432,581
Nov 27, 202525.0025.2224.3725.0924.840.44%1,943,408
Nov 26, 202525.2725.8424.8524.9824.73-0.40%2,226,502
Nov 25, 202525.0125.0924.6625.0824.830.88%1,204,873
Nov 24, 202524.9525.0224.3924.8624.610.89%2,832,855
Nov 21, 202523.5824.6423.2624.6424.394.23%2,737,487
Nov 20, 202521.7123.9021.7123.6423.406.68%1,562,968
Nov 19, 202521.8822.3521.8722.1621.940.82%1,121,874
Nov 18, 202522.0722.6621.9821.9821.76-1.12%1,270,671
Nov 17, 202522.0022.3821.9622.2322.011.69%771,045
Nov 14, 202521.7322.2721.3721.8621.64-0.95%951,438
Nov 13, 202522.7422.9621.7322.0721.85-2.90%831,867
Nov 12, 202522.6522.8322.4022.7322.500.58%812,804
Nov 11, 202522.3622.6022.0422.6022.372.08%981,754
Nov 10, 202522.4222.6522.1022.1421.920.41%1,048,415
Nov 7, 202522.3222.4221.9422.0521.83-1.21%1,004,224
Nov 6, 202522.2522.4322.1522.3222.100.95%831,609
Nov 5, 202522.0122.3521.7822.1121.890.27%1,901,078
Nov 4, 202522.1722.5821.9722.0521.83-1.34%813,416
Nov 3, 202522.3122.5922.0422.3522.13-0.40%892,955
Oct 31, 202522.5922.9122.4322.4422.220.36%1,109,963
Oct 30, 202522.5622.6521.9022.3622.14-1.67%1,602,595
Oct 29, 202523.4623.5922.6022.7422.51-2.70%1,187,336
Oct 28, 202523.3723.5823.1823.3723.140.78%693,628
Oct 27, 202523.2323.2922.9923.1922.960.48%726,275
Oct 24, 202523.1023.2522.9423.0822.850.39%866,388
Oct 23, 202522.3823.1022.3822.9922.760.35%1,562,204
Oct 22, 202522.8022.9522.5822.9122.680.17%745,451
Oct 21, 202522.8122.8822.5422.8722.64-0.31%870,811
Oct 20, 202522.7222.9622.4022.9422.711.59%614,921
Oct 17, 202522.2622.8122.2122.5822.35-1,852,059
Oct 16, 202522.7622.9122.4822.5822.350.36%1,089,498
Oct 15, 202522.6822.8422.3822.5022.28-1,731,443
Oct 14, 202522.1822.5221.9322.5022.281.58%841,267