Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	18.81	18.98	18.53	18.73	18.73	0.97%	1,393,227
Apr 2, 2026	18.60	19.13	18.52	18.55	18.55	-0.11%	797,283
Apr 1, 2026	18.88	18.88	18.47	18.57	18.57	-0.32%	949,752
Mar 31, 2026	18.61	18.91	18.48	18.63	18.63	0.87%	1,127,385
Mar 30, 2026	18.45	18.52	18.20	18.47	18.47	-1.12%	808,305
Mar 27, 2026	18.78	19.06	18.55	18.68	18.68	-1.84%	1,102,165
Mar 26, 2026	18.18	19.21	18.18	19.03	19.03	-1.70%	1,000,789
Mar 25, 2026	18.91	19.56	18.81	19.36	19.36	3.03%	1,273,740
Mar 24, 2026	18.75	18.86	18.52	18.79	18.79	1.13%	1,171,561
Mar 23, 2026	18.38	18.73	18.31	18.58	18.58	-1.48%	1,291,350
Mar 20, 2026	19.39	19.59	18.86	18.86	18.86	-2.53%	3,245,952
Mar 19, 2026	19.51	19.62	19.01	19.35	19.35	-1.43%	1,742,092
Mar 18, 2026	19.74	19.87	19.58	19.63	19.63	0.67%	918,013
Mar 17, 2026	19.48	19.74	19.40	19.50	19.50	0.62%	796,340
Mar 16, 2026	19.19	19.57	19.01	19.38	19.38	1.25%	920,853
Mar 13, 2026	18.95	19.24	18.84	19.14	19.14	0.74%	1,401,347
Mar 12, 2026	19.41	19.52	19.00	19.00	19.00	-4.95%	2,526,705
Mar 11, 2026	19.94	20.27	19.77	19.99	19.99	-0.55%	1,686,442
Mar 10, 2026	20.60	20.64	19.87	20.10	20.10	0.85%	2,674,940
Mar 9, 2026	20.21	20.29	19.76	19.93	19.93	-5.00%	1,199,189
Mar 6, 2026	21.47	21.53	20.87	20.98	20.98	-0.80%	910,407
Mar 5, 2026	21.23	21.82	20.96	21.15	21.15	0.71%	1,292,905
Mar 4, 2026	21.51	21.66	21.00	21.00	21.00	-2.23%	1,116,880
Mar 3, 2026	21.89	22.10	21.31	21.48	21.48	-2.19%	1,155,060
Mar 2, 2026	21.90	22.09	21.51	21.96	21.96	-0.50%	1,343,407
Feb 27, 2026	21.85	22.25	21.57	22.07	22.07	1.33%	1,894,384
Feb 26, 2026	21.50	21.87	21.36	21.78	21.78	1.44%	2,359,788
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