Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 22.05
-0.30 (-1.34%)
Nov 4, 2025, 4:10 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 22.17 | 22.58 | 21.97 | 22.05 | 22.05 | -1.34% | 808,016 |
| Nov 3, 2025 | 22.31 | 22.59 | 22.04 | 22.35 | 22.35 | -0.40% | 892,955 |
| Oct 31, 2025 | 22.59 | 22.91 | 22.43 | 22.44 | 22.44 | 0.36% | 1,109,963 |
| Oct 30, 2025 | 22.56 | 22.65 | 21.90 | 22.36 | 22.36 | -1.67% | 1,602,595 |
| Oct 29, 2025 | 23.46 | 23.59 | 22.60 | 22.74 | 22.74 | -2.70% | 1,187,336 |
| Oct 28, 2025 | 23.37 | 23.58 | 23.18 | 23.37 | 23.37 | 0.78% | 693,628 |
| Oct 27, 2025 | 23.23 | 23.29 | 22.99 | 23.19 | 23.19 | 0.48% | 726,275 |
| Oct 24, 2025 | 23.10 | 23.25 | 22.94 | 23.08 | 23.08 | 0.39% | 866,388 |
| Oct 23, 2025 | 22.38 | 23.10 | 22.38 | 22.99 | 22.99 | 0.35% | 1,562,204 |
| Oct 22, 2025 | 22.80 | 22.95 | 22.58 | 22.91 | 22.91 | 0.17% | 745,451 |
| Oct 21, 2025 | 22.81 | 22.88 | 22.54 | 22.87 | 22.87 | -0.31% | 870,811 |
| Oct 20, 2025 | 22.72 | 22.96 | 22.40 | 22.94 | 22.94 | 1.59% | 614,921 |
| Oct 17, 2025 | 22.26 | 22.81 | 22.21 | 22.58 | 22.58 | - | 1,852,059 |
| Oct 16, 2025 | 22.76 | 22.91 | 22.48 | 22.58 | 22.58 | 0.36% | 1,089,498 |
| Oct 15, 2025 | 22.68 | 22.84 | 22.38 | 22.50 | 22.50 | - | 1,731,443 |
| Oct 14, 2025 | 22.18 | 22.52 | 21.93 | 22.50 | 22.50 | 1.58% | 841,267 |
| Oct 13, 2025 | 21.90 | 22.34 | 21.55 | 22.15 | 22.15 | -0.63% | 535,462 |
| Oct 10, 2025 | 22.10 | 22.31 | 22.08 | 22.29 | 22.29 | -0.71% | 866,077 |
| Oct 9, 2025 | 22.50 | 22.66 | 22.32 | 22.45 | 22.45 | 0.09% | 1,489,877 |
| Oct 8, 2025 | 22.72 | 22.72 | 22.27 | 22.43 | 22.43 | -1.49% | 612,272 |
| Oct 7, 2025 | 23.04 | 23.07 | 22.66 | 22.77 | 22.77 | -1.13% | 448,019 |
| Oct 6, 2025 | 23.07 | 23.27 | 22.92 | 23.03 | 23.03 | 0.35% | 434,031 |
| Oct 5, 2025 | 23.07 | 23.27 | 22.92 | 22.95 | 22.95 | 0.09% | 11,245 |
| Oct 3, 2025 | 22.86 | 23.12 | 22.74 | 22.93 | 22.93 | -0.30% | 841,029 |
| Oct 2, 2025 | 22.61 | 23.15 | 22.55 | 23.00 | 23.00 | 1.95% | 841,029 |
| Oct 1, 2025 | 22.62 | 22.88 | 22.44 | 22.56 | 22.56 | -0.84% | 2,254,038 |
| Sep 30, 2025 | 22.62 | 22.94 | 22.44 | 22.75 | 22.75 | 0.44% | 1,010,417 |
| Sep 29, 2025 | 22.72 | 22.83 | 22.53 | 22.65 | 22.65 | 0.71% | 712,589 |
| Sep 26, 2025 | 22.36 | 22.78 | 22.26 | 22.49 | 22.49 | -0.09% | 887,489 |
| Sep 25, 2025 | 22.57 | 22.93 | 22.27 | 22.51 | 22.51 | -1.10% | 972,930 |
| Sep 24, 2025 | 22.87 | 23.01 | 22.59 | 22.76 | 22.76 | -1.04% | 983,379 |
| Sep 23, 2025 | 22.95 | 23.01 | 22.67 | 23.00 | 23.00 | 0.52% | 850,907 |
| Sep 22, 2025 | 23.27 | 23.35 | 22.88 | 22.88 | 22.88 | -1.93% | 847,134 |
| Sep 19, 2025 | 23.30 | 23.40 | 23.04 | 23.33 | 23.33 | 1.61% | 3,332,273 |
| Sep 18, 2025 | 22.99 | 23.05 | 22.67 | 22.96 | 22.96 | 0.39% | 1,014,769 |
| 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 |