Skip to main content
logo
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
19.63
+0.13 (0.67%)
At close: Mar 18, 2026

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202619.7419.8719.5819.61-0.56%362,955
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