Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 23.36
-0.18 (-0.74%)
Aug 29, 2025, 3:39 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.45 | 23.60 | 23.34 | 23.60 | - | 0.30% | 969,133 |
| 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 |
| Jul 9, 2025 | 19.09 | 19.16 | 18.85 | 19.12 | 19.12 | -0.47% | 1,086,366 |
| Jul 8, 2025 | 19.41 | 19.58 | 19.15 | 19.21 | 19.21 | -0.77% | 1,030,581 |
| Jul 7, 2025 | 19.32 | 19.49 | 19.21 | 19.36 | 19.36 | 0.36% | 1,977,555 |
| Jul 4, 2025 | 19.10 | 19.38 | 19.00 | 19.29 | 19.29 | 1.15% | 780,824 |
| Jul 3, 2025 | 18.89 | 19.13 | 18.61 | 19.07 | 19.07 | -0.05% | 1,808,343 |
| Jul 2, 2025 | 19.05 | 19.25 | 18.91 | 19.08 | 19.08 | -0.05% | 2,022,796 |
| Jul 1, 2025 | 19.28 | 19.34 | 19.02 | 19.09 | 19.09 | -0.52% | 4,080,511 |
| Jun 30, 2025 | 19.42 | 19.47 | 19.00 | 19.19 | 19.19 | -0.05% | 1,392,604 |
| Jun 27, 2025 | 19.47 | 19.72 | 19.14 | 19.20 | 19.20 | -1.74% | 1,229,061 |
| Jun 26, 2025 | 19.60 | 19.63 | 19.44 | 19.54 | 19.30 | -0.05% | 1,133,463 |
| Jun 25, 2025 | 19.45 | 19.79 | 19.41 | 19.55 | 19.31 | 1.24% | 1,482,878 |
| Jun 24, 2025 | 19.68 | 19.70 | 19.28 | 19.31 | 19.07 | -0.46% | 1,004,874 |
| Jun 23, 2025 | 19.53 | 19.77 | 19.14 | 19.40 | 19.16 | -0.82% | 893,701 |