Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 21.70
+0.23 (1.07%)
Feb 26, 2026, 2:19 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 21.50 | 21.73 | 21.36 | 21.67 | - | 0.93% | 743,864 |
| Feb 25, 2026 | 20.99 | 21.47 | 20.71 | 21.47 | 21.47 | 2.78% | 4,085,759 |
| Feb 24, 2026 | 20.91 | 20.97 | 20.29 | 20.89 | 20.89 | -0.52% | 5,057,790 |
| Feb 23, 2026 | 22.20 | 22.21 | 21.00 | 21.00 | 21.00 | -5.58% | 2,286,065 |
| Feb 20, 2026 | 22.69 | 23.04 | 22.04 | 22.24 | 22.24 | -1.07% | 1,710,384 |
| Feb 19, 2026 | 25.51 | 25.51 | 21.99 | 22.48 | 22.48 | -4.62% | 2,786,700 |
| Feb 18, 2026 | 22.85 | 23.58 | 22.72 | 23.57 | 23.57 | 3.38% | 1,760,202 |
| Feb 17, 2026 | 22.75 | 22.97 | 22.72 | 22.80 | 22.80 | -0.52% | 891,487 |
| Feb 16, 2026 | 22.39 | 23.01 | 22.17 | 22.92 | 22.92 | 2.87% | 897,497 |
| Feb 13, 2026 | 22.90 | 23.07 | 22.16 | 22.28 | 22.28 | -3.09% | 1,081,257 |
| Feb 12, 2026 | 23.25 | 23.32 | 22.99 | 22.99 | 22.99 | -1.37% | 842,106 |
| Feb 11, 2026 | 23.04 | 23.32 | 22.91 | 23.31 | 23.31 | 0.26% | 428,565 |
| Feb 10, 2026 | 23.09 | 23.49 | 22.89 | 23.25 | 23.25 | -0.13% | 793,690 |
| Feb 9, 2026 | 22.83 | 23.32 | 22.77 | 23.28 | 23.28 | 2.69% | 743,213 |
| Feb 6, 2026 | 23.14 | 23.30 | 22.65 | 22.67 | 22.67 | -2.54% | 861,302 |
| Feb 5, 2026 | 23.10 | 23.27 | 23.00 | 23.26 | 23.26 | 0.69% | 1,308,675 |
| Feb 4, 2026 | 23.22 | 23.39 | 23.06 | 23.10 | 23.10 | -0.86% | 833,251 |
| Feb 3, 2026 | 23.33 | 23.75 | 23.06 | 23.30 | 23.30 | 1.08% | 1,134,765 |
| Feb 2, 2026 | 23.34 | 23.45 | 22.94 | 23.05 | 23.05 | 0.17% | 957,159 |
| Jan 30, 2026 | 23.06 | 23.38 | 22.98 | 23.01 | 23.01 | -0.22% | 1,749,059 |
| Jan 29, 2026 | 23.55 | 23.57 | 22.89 | 23.06 | 23.06 | -2.00% | 1,050,087 |
| Jan 28, 2026 | 24.13 | 24.15 | 23.41 | 23.53 | 23.53 | -2.16% | 1,064,041 |
| Jan 27, 2026 | 23.72 | 24.15 | 23.41 | 24.05 | 24.05 | 0.84% | 1,141,411 |
| Jan 23, 2026 | 23.64 | 24.10 | 23.61 | 23.85 | 23.85 | -0.29% | 930,314 |
| Jan 22, 2026 | 24.49 | 24.49 | 23.76 | 23.92 | 23.92 | -0.29% | 909,957 |
| Jan 21, 2026 | 24.40 | 24.40 | 23.64 | 23.99 | 23.99 | -0.74% | 781,359 |
| Jan 20, 2026 | 23.50 | 24.17 | 23.47 | 24.17 | 24.17 | - | 1,378,268 |
| Jan 19, 2026 | 23.94 | 24.52 | 23.94 | 24.17 | 24.17 | -0.66% | 566,038 |
| Jan 16, 2026 | 23.80 | 24.36 | 23.74 | 24.33 | 24.33 | 1.80% | 985,204 |
| Jan 15, 2026 | 24.00 | 24.21 | 23.63 | 23.90 | 23.90 | -0.99% | 1,178,458 |
| Jan 14, 2026 | 24.54 | 24.66 | 24.02 | 24.14 | 24.14 | -0.37% | 530,788 |
| Jan 13, 2026 | 24.50 | 24.57 | 24.23 | 24.23 | 24.23 | 0.41% | 987,924 |
| Jan 12, 2026 | 24.74 | 24.74 | 24.07 | 24.13 | 24.13 | -0.29% | 342,021 |
| Jan 9, 2026 | 24.63 | 24.63 | 24.09 | 24.20 | 24.20 | -0.53% | 411,396 |
| Jan 8, 2026 | 24.19 | 24.40 | 23.89 | 24.33 | 24.33 | 1.08% | 697,054 |
| Jan 7, 2026 | 23.90 | 24.20 | 23.82 | 24.07 | 24.07 | 0.80% | 844,430 |
| Jan 6, 2026 | 24.32 | 24.32 | 23.71 | 23.88 | 23.88 | -1.73% | 686,299 |
| Jan 5, 2026 | 24.20 | 24.48 | 24.09 | 24.30 | 24.30 | -0.57% | 517,130 |
| Jan 2, 2026 | 24.45 | 24.58 | 24.08 | 24.44 | 24.44 | -0.04% | 504,826 |
| Dec 31, 2025 | 24.45 | 24.59 | 24.21 | 24.45 | 24.45 | -0.16% | 535,718 |
| Dec 30, 2025 | 24.48 | 24.55 | 23.86 | 24.49 | 24.49 | -1.37% | 1,087,009 |
| Dec 29, 2025 | 24.52 | 24.83 | 23.91 | 24.83 | 24.58 | 1.26% | 1,358,968 |
| Dec 24, 2025 | 24.96 | 25.13 | 24.52 | 24.52 | 24.27 | -3.20% | 579,104 |
| Dec 23, 2025 | 25.00 | 25.59 | 25.00 | 25.33 | 25.08 | 0.04% | 717,741 |
| Dec 22, 2025 | 25.94 | 25.95 | 25.22 | 25.32 | 25.07 | -2.13% | 921,785 |
| Dec 19, 2025 | 25.20 | 25.95 | 25.16 | 25.87 | 25.61 | 2.33% | 4,891,658 |
| Dec 18, 2025 | 25.48 | 25.67 | 25.21 | 25.28 | 25.03 | -0.32% | 1,875,276 |
| Dec 17, 2025 | 25.23 | 25.36 | 24.90 | 25.36 | 25.11 | 1.85% | 2,014,040 |
| Dec 16, 2025 | 24.84 | 25.23 | 24.73 | 24.90 | 24.65 | -0.48% | 1,017,098 |
| Dec 15, 2025 | 25.15 | 25.60 | 24.91 | 25.02 | 24.77 | -0.20% | 1,310,194 |