Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 22.29
-0.16 (-0.71%)
Oct 10, 2025, 4:10 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.10 | 22.31 | 22.08 | 22.29 | 22.29 | -0.71% | 861,553 |
| 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% | 583,318 |
| 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 |
| 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 |