Skip to main content
logo
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
23.92
-0.15 (-0.62%)
Jan 8, 2026, 11:19 AM AEST

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202623.9024.2023.8224.0724.070.80%844,430
Jan 6, 202624.3224.3223.7123.8823.88-1.73%686,299
Jan 5, 202624.2024.4824.0924.3024.30-0.57%517,130
Jan 2, 202624.4524.5824.0824.4424.44-0.04%504,826
Dec 31, 202524.4524.5924.2124.4524.45-0.16%535,718
Dec 30, 202524.4824.5523.8624.4924.49-1.37%1,087,009
Dec 29, 202524.5224.8323.9124.8324.581.26%1,358,968
Dec 24, 202524.9625.1324.5224.5224.27-3.20%579,104
Dec 23, 202525.0025.5925.0025.3325.080.04%717,741
Dec 22, 202525.9425.9525.2225.3225.07-2.13%921,785
Dec 19, 202525.2025.9525.1625.8725.612.33%4,891,658
Dec 18, 202525.4825.6725.2125.2825.03-0.32%1,875,276
Dec 17, 202525.2325.3624.9025.3625.111.85%2,014,040
Dec 16, 202524.8425.2324.7324.9024.65-0.48%1,017,098
Dec 15, 202525.1525.6024.9125.0224.77-0.20%1,310,194
Dec 12, 202524.9225.1424.7825.0724.821.95%927,109
Dec 11, 202524.7624.9224.4924.5924.34-0.32%992,415
Dec 10, 202524.6925.0024.5924.6724.420.45%1,892,127
Dec 9, 202524.0124.8223.9124.5624.311.03%747,815
Dec 8, 202524.2624.8224.2624.3124.07-0.82%1,106,289
Dec 5, 202524.4724.8224.1924.5124.260.08%1,481,636
Dec 4, 202524.8624.9723.5224.4924.25-1.37%1,224,890
Dec 3, 202525.0525.1824.4824.8324.581.14%1,341,702
Dec 2, 202524.4424.7824.0524.5524.30-1.05%1,984,338
Dec 1, 202524.5025.2924.5024.8124.56-0.20%1,112,866
Nov 28, 202525.0525.1224.7224.8624.61-0.92%1,432,581
Nov 27, 202525.0025.2224.3725.0924.840.44%1,943,408
Nov 26, 202525.2725.8424.8524.9824.73-0.40%2,226,502
Nov 25, 202525.0125.0924.6625.0824.830.88%1,204,873
Nov 24, 202524.9525.0224.3924.8624.610.89%2,832,855
Nov 21, 202523.5824.6423.2624.6424.394.23%2,737,487
Nov 20, 202521.7123.9021.7123.6423.406.68%1,562,968
Nov 19, 202521.8822.3521.8722.1621.940.82%1,121,874
Nov 18, 202522.0722.6621.9821.9821.76-1.12%1,270,671
Nov 17, 202522.0022.3821.9622.2322.011.69%771,045
Nov 14, 202521.7322.2721.3721.8621.64-0.95%951,438
Nov 13, 202522.7422.9621.7322.0721.85-2.90%831,867
Nov 12, 202522.6522.8322.4022.7322.500.58%812,804
Nov 11, 202522.3622.6022.0422.6022.372.08%981,754
Nov 10, 202522.4222.6522.1022.1421.920.41%1,048,415
Nov 7, 202522.3222.4221.9422.0521.83-1.21%1,004,224
Nov 6, 202522.2522.4322.1522.3222.100.95%831,609
Nov 5, 202522.0122.3521.7822.1121.890.27%1,901,078
Nov 4, 202522.1722.5821.9722.0521.83-1.34%813,416
Nov 3, 202522.3122.5922.0422.3522.13-0.40%892,955
Oct 31, 202522.5922.9122.4322.4422.220.36%1,109,963
Oct 30, 202522.5622.6521.9022.3622.14-1.67%1,602,595
Oct 29, 202523.4623.5922.6022.7422.51-2.70%1,187,336
Oct 28, 202523.3723.5823.1823.3723.140.78%693,628
Oct 27, 202523.2323.2922.9923.1922.960.48%726,275