Skip to main content
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
19.89
+0.08 (0.40%)
Apr 29, 2026, 4:10 PM AEST

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7520.0119.0919.94-0.63%109,730
Apr 28, 202619.9820.0819.6819.8119.81-0.45%847,587
Apr 27, 202619.8320.0219.6719.9019.90-0.50%444,382
Apr 24, 202620.0920.1219.7520.0020.00-0.45%890,911
Apr 23, 202620.3820.5519.7720.0920.09-2.48%897,239
Apr 22, 202620.7521.0020.6020.6020.60-2.92%1,011,496
Apr 21, 202621.1721.5021.0321.2221.220.38%1,529,037
Apr 20, 202621.1421.2920.8821.1421.141.78%1,267,328
Apr 17, 202620.4220.8320.4220.7720.77-0.62%1,055,921
Apr 16, 202620.9721.0720.5820.9020.901.75%1,473,254
Apr 15, 202621.0121.0120.3220.5420.541.33%1,373,566
Apr 14, 202620.3820.4719.7020.2720.271.65%988,598
Apr 13, 202619.9520.2119.7919.9419.94-1.14%1,336,442
Apr 10, 202619.8720.2619.6920.1720.171.05%1,285,693
Apr 9, 202619.6020.0619.4019.9619.962.52%1,756,185
Apr 8, 202619.5019.8619.1419.4719.473.95%1,324,725
Apr 7, 202618.8118.9818.5318.7318.730.97%1,393,227
Apr 2, 202618.6019.1318.5218.5518.55-0.11%797,283
Apr 1, 202618.8818.8818.4718.5718.57-0.32%949,752
Mar 31, 202618.6118.9118.4818.6318.630.87%1,127,385
Mar 30, 202618.4518.5218.2018.4718.47-1.12%808,305
Mar 27, 202618.7819.0618.5518.6818.68-1.84%1,102,165
Mar 26, 202618.1819.2118.1819.0319.03-1.70%1,000,789
Mar 25, 202618.9119.5618.8119.3619.363.03%1,273,740
Mar 24, 202618.7518.8618.5218.7918.791.13%1,171,561
Mar 23, 202618.3818.7318.3118.5818.58-1.48%1,291,350
Mar 20, 202619.3919.5918.8618.8618.86-2.53%3,245,952
Mar 19, 202619.5119.6219.0119.3519.35-1.43%1,742,092
Mar 18, 202619.7419.8719.5819.6319.630.67%918,013
Mar 17, 202619.4819.7419.4019.5019.500.62%796,340
Mar 16, 202619.1919.5719.0119.3819.381.25%920,853
Mar 13, 202618.9519.2418.8419.1419.140.74%1,401,347
Mar 12, 202619.4119.5219.0019.0019.00-4.95%2,526,705
Mar 11, 202619.9420.2719.7719.9919.99-0.55%1,686,442
Mar 10, 202620.6020.6419.8720.1020.100.85%2,674,940
Mar 9, 202620.2120.2919.7619.9319.93-5.00%1,199,189
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