Charter Hall Group (ASX:CHC)
Australia · Delayed Price · Currency is AUD 19.92
-0.28 (-1.39%)
Aug 1, 2025, 4:10 PM AEST
Charter Hall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 19.45 | 19.69 | 19.26 | 19.56 | 19.32 | 0.51% | 1,847,428 |
| Jun 19, 2025 | 19.44 | 19.60 | 19.08 | 19.46 | 19.22 | 2.10% | 1,812,367 |
| Jun 18, 2025 | 19.13 | 19.25 | 18.95 | 19.06 | 18.83 | 0.16% | 1,976,592 |
| Jun 17, 2025 | 19.10 | 19.16 | 18.81 | 19.03 | 18.80 | -0.42% | 808,800 |
| Jun 16, 2025 | 19.22 | 19.29 | 19.09 | 19.11 | 18.88 | -0.88% | 536,088 |
| Jun 13, 2025 | 19.31 | 19.54 | 19.05 | 19.28 | 19.04 | -0.10% | 671,177 |
| Jun 12, 2025 | 19.45 | 19.68 | 19.29 | 19.30 | 19.06 | -0.26% | 1,290,732 |
| Jun 11, 2025 | 19.55 | 19.77 | 19.35 | 19.35 | 19.11 | -0.46% | 867,748 |
| Jun 10, 2025 | 19.43 | 19.52 | 19.27 | 19.44 | 19.20 | 0.47% | 877,797 |
| Jun 6, 2025 | 19.32 | 19.38 | 19.20 | 19.35 | 19.11 | 0.57% | 1,161,633 |
| Jun 5, 2025 | 18.94 | 19.32 | 18.84 | 19.24 | 19.00 | 2.01% | 1,003,215 |
| Jun 4, 2025 | 18.86 | 18.96 | 18.61 | 18.86 | 18.63 | -0.05% | 979,553 |
| Jun 3, 2025 | 18.54 | 19.01 | 18.52 | 18.87 | 18.64 | 3.11% | 1,159,710 |
| Jun 2, 2025 | 18.23 | 18.71 | 17.98 | 18.30 | 18.08 | 0.72% | 931,105 |
| May 30, 2025 | 18.10 | 18.24 | 17.91 | 18.17 | 17.95 | -0.16% | 1,089,189 |
| May 29, 2025 | 18.40 | 18.56 | 18.16 | 18.20 | 17.98 | -0.49% | 784,209 |
| May 28, 2025 | 18.00 | 18.40 | 17.93 | 18.29 | 18.07 | 2.46% | 937,492 |
| May 27, 2025 | 17.88 | 17.95 | 17.73 | 17.85 | 17.63 | 0.22% | 562,692 |
| May 26, 2025 | 17.86 | 17.95 | 17.44 | 17.81 | 17.59 | -0.50% | 843,821 |
| May 23, 2025 | 17.90 | 18.06 | 17.84 | 17.90 | 17.68 | -0.11% | 1,293,427 |