Skip to main content
logo
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
25.41
+0.05 (0.20%)
Dec 18, 2025, 3:59 PM AEST

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202525.4825.6725.4325.55-0.75%531,532
Dec 17, 202525.2325.3624.9025.3625.361.85%1,939,486
Dec 16, 202524.8425.2324.7324.9024.90-0.48%1,017,098
Dec 15, 202525.1525.6024.9125.0225.02-0.20%1,310,194
Dec 12, 202524.9225.1424.7825.0725.071.95%927,109
Dec 11, 202524.7624.9224.4924.5924.59-0.32%992,415
Dec 10, 202524.6925.0024.5924.6724.670.45%1,781,454
Dec 9, 202524.0124.8223.9124.5624.561.03%747,815
Dec 8, 202524.2624.8224.2624.3124.31-0.82%1,106,289
Dec 5, 202524.4724.8224.1924.5124.510.08%1,481,636
Dec 4, 202524.8624.9723.5224.4924.49-1.37%1,224,890
Dec 3, 202525.0525.1824.4824.8324.831.14%1,341,702
Dec 2, 202524.4424.7824.0524.5524.55-1.05%1,984,338
Dec 1, 202524.5025.2924.5024.8124.81-0.20%1,112,866
Nov 28, 202525.0525.1224.7224.8624.86-0.92%1,432,581
Nov 27, 202525.0025.2224.3725.0925.090.44%1,943,408
Nov 26, 202525.2725.8424.8524.9824.98-0.40%2,226,502
Nov 25, 202525.0125.0924.6625.0825.080.88%1,204,873
Nov 24, 202524.9525.0224.3924.8624.860.89%2,790,085
Nov 21, 202523.5824.6423.2624.6424.644.23%2,729,062
Nov 20, 202521.7123.9021.7123.6423.646.68%1,562,968
Nov 19, 202521.8822.3521.8722.1622.160.82%1,121,874
Nov 18, 202522.0722.6621.9821.9821.98-1.12%1,270,671
Nov 17, 202522.0022.3821.9622.2322.231.69%771,045
Nov 14, 202521.7322.2721.3721.8621.86-0.95%951,438
Nov 13, 202522.7422.9621.7322.0722.07-2.90%831,867
Nov 12, 202522.6522.8322.4022.7322.730.58%812,804
Nov 11, 202522.3622.6022.0422.6022.602.08%981,754
Nov 10, 202522.4222.6522.1022.1422.140.41%1,048,415
Nov 7, 202522.3222.4221.9422.0522.05-1.21%1,004,224
Nov 6, 202522.2522.4322.1522.3222.320.95%831,609
Nov 5, 202522.0122.3521.7822.1122.110.27%1,901,078
Nov 4, 202522.1722.5821.9722.0522.05-1.34%813,416
Nov 3, 202522.3122.5922.0422.3522.35-0.40%892,955
Oct 31, 202522.5922.9122.4322.4422.440.36%1,109,963
Oct 30, 202522.5622.6521.9022.3622.36-1.67%1,602,595
Oct 29, 202523.4623.5922.6022.7422.74-2.70%1,187,336
Oct 28, 202523.3723.5823.1823.3723.370.78%693,628
Oct 27, 202523.2323.2922.9923.1923.190.48%726,275
Oct 24, 202523.1023.2522.9423.0823.080.39%866,388
Oct 23, 202522.3823.1022.3822.9922.990.35%1,562,204
Oct 22, 202522.8022.9522.5822.9122.910.17%745,451
Oct 21, 202522.8122.8822.5422.8722.87-0.31%870,811
Oct 20, 202522.7222.9622.4022.9422.941.59%614,921
Oct 17, 202522.2622.8122.2122.5822.58-1,852,059
Oct 16, 202522.7622.9122.4822.5822.580.36%1,089,498
Oct 15, 202522.6822.8422.3822.5022.50-1,731,443
Oct 14, 202522.1822.5221.9322.5022.501.58%841,267
Oct 13, 202521.9022.3421.5522.1522.15-0.63%535,462
Oct 10, 202522.1022.3122.0822.2922.29-0.71%866,077