Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 22.96
+0.09 (0.39%)
Sep 18, 2025, 4:21 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.16 | 23.22 | 22.85 | 22.87 | 22.87 | -1.72% | 692,677 |
| Sep 16, 2025 | 23.19 | 23.27 | 22.93 | 23.27 | 23.27 | 0.22% | 591,152 |
| Sep 15, 2025 | 22.89 | 23.28 | 22.67 | 23.22 | 23.22 | 0.52% | 811,240 |
| Sep 12, 2025 | 23.08 | 23.35 | 22.92 | 23.10 | 23.10 | -0.35% | 704,890 |
| Sep 11, 2025 | 22.92 | 23.37 | 22.77 | 23.18 | 23.18 | 0.74% | 762,913 |
| Sep 10, 2025 | 23.04 | 23.08 | 22.82 | 23.01 | 23.01 | -0.04% | 756,580 |
| Sep 9, 2025 | 22.95 | 23.16 | 22.76 | 23.02 | 23.02 | 0.09% | 833,929 |
| Sep 8, 2025 | 23.48 | 23.48 | 22.84 | 23.00 | 23.00 | -1.29% | 855,894 |
| Sep 5, 2025 | 22.95 | 23.43 | 22.93 | 23.30 | 23.30 | 2.64% | 1,532,067 |
| Sep 4, 2025 | 22.69 | 22.88 | 22.59 | 22.70 | 22.70 | 0.18% | 1,420,982 |
| Sep 3, 2025 | 22.93 | 23.19 | 22.57 | 22.66 | 22.66 | -1.31% | 1,449,199 |
| Sep 2, 2025 | 23.31 | 23.48 | 22.87 | 22.96 | 22.96 | -1.50% | 1,011,342 |
| Sep 1, 2025 | 23.52 | 23.79 | 22.90 | 23.31 | 23.31 | -0.51% | 1,709,795 |
| Aug 29, 2025 | 23.45 | 23.66 | 23.23 | 23.43 | 23.43 | -0.42% | 1,298,495 |
| Aug 28, 2025 | 23.55 | 23.57 | 23.29 | 23.53 | 23.53 | 0.38% | 962,534 |
| Aug 27, 2025 | 23.90 | 23.90 | 23.17 | 23.44 | 23.44 | -1.72% | 1,316,746 |
| Aug 26, 2025 | 23.85 | 24.20 | 23.79 | 23.85 | 23.85 | 0.25% | 2,010,084 |
| Aug 25, 2025 | 23.58 | 23.82 | 23.47 | 23.79 | 23.79 | 1.58% | 1,014,275 |
| Aug 22, 2025 | 23.51 | 23.51 | 22.71 | 23.42 | 23.42 | 2.40% | 1,324,689 |
| Aug 21, 2025 | 22.91 | 23.44 | 22.71 | 22.87 | 22.87 | 0.22% | 1,034,823 |
| Aug 20, 2025 | 22.42 | 22.82 | 22.33 | 22.82 | 22.82 | 2.33% | 716,163 |
| Aug 19, 2025 | 22.17 | 22.30 | 21.92 | 22.30 | 22.30 | 0.45% | 689,611 |
| Aug 18, 2025 | 21.87 | 22.27 | 21.87 | 22.20 | 22.20 | 0.86% | 546,451 |
| Aug 15, 2025 | 21.93 | 22.26 | 21.54 | 22.01 | 22.01 | 0.64% | 641,743 |
| Aug 14, 2025 | 22.06 | 22.23 | 21.84 | 21.87 | 21.87 | -0.23% | 935,843 |
| Aug 13, 2025 | 21.95 | 22.07 | 21.78 | 21.92 | 21.92 | 0.18% | 667,611 |
| Aug 12, 2025 | 21.63 | 21.94 | 21.57 | 21.88 | 21.88 | 0.83% | 1,502,619 |
| Aug 11, 2025 | 21.70 | 21.91 | 21.40 | 21.70 | 21.70 | -0.32% | 2,520,496 |
| Aug 8, 2025 | 21.12 | 21.77 | 21.08 | 21.77 | 21.77 | 2.83% | 1,442,553 |
| Aug 7, 2025 | 21.00 | 21.18 | 20.97 | 21.17 | 21.17 | 2.12% | 2,556,178 |
| Aug 6, 2025 | 20.35 | 20.73 | 20.33 | 20.73 | 20.73 | 1.82% | 1,044,192 |
| Aug 5, 2025 | 20.29 | 20.47 | 20.24 | 20.36 | 20.36 | 1.70% | 873,894 |
| Aug 4, 2025 | 19.85 | 20.07 | 19.77 | 20.02 | 20.02 | 0.50% | 445,836 |
| Aug 1, 2025 | 20.00 | 20.03 | 19.77 | 19.92 | 19.92 | -1.39% | 817,158 |
| Jul 31, 2025 | 20.14 | 20.36 | 20.10 | 20.20 | 20.20 | -0.05% | 1,170,548 |
| Jul 30, 2025 | 19.88 | 20.27 | 19.77 | 20.21 | 20.21 | 1.76% | 837,066 |
| Jul 29, 2025 | 19.84 | 19.94 | 19.70 | 19.86 | 19.86 | -0.25% | 389,016 |
| Jul 28, 2025 | 19.64 | 20.00 | 19.64 | 19.91 | 19.91 | 1.95% | 578,453 |
| Jul 25, 2025 | 19.38 | 19.74 | 19.23 | 19.53 | 19.53 | -0.51% | 621,877 |
| Jul 24, 2025 | 20.00 | 20.19 | 19.60 | 19.63 | 19.63 | -1.75% | 997,418 |
| Jul 23, 2025 | 20.31 | 20.50 | 19.97 | 19.98 | 19.98 | 1.37% | 1,362,265 |
| Jul 22, 2025 | 19.73 | 19.83 | 19.63 | 19.71 | 19.71 | -0.05% | 626,204 |
| Jul 21, 2025 | 20.17 | 20.17 | 19.62 | 19.72 | 19.72 | -2.33% | 889,296 |
| Jul 18, 2025 | 20.00 | 20.23 | 19.81 | 20.19 | 20.19 | 1.71% | 880,323 |
| Jul 17, 2025 | 19.68 | 19.90 | 19.45 | 19.85 | 19.85 | 1.85% | 668,629 |
| Jul 16, 2025 | 19.38 | 19.49 | 19.29 | 19.49 | 19.49 | 0.31% | 670,653 |
| Jul 15, 2025 | 19.36 | 19.52 | 19.27 | 19.43 | 19.43 | 1.41% | 616,725 |
| Jul 14, 2025 | 19.11 | 19.26 | 18.83 | 19.16 | 19.16 | 0.16% | 629,044 |
| Jul 11, 2025 | 19.15 | 19.31 | 18.85 | 19.13 | 19.13 | -1.39% | 997,192 |
| Jul 10, 2025 | 19.17 | 19.53 | 19.12 | 19.40 | 19.40 | 1.46% | 764,763 |