Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	18.19	18.61	18.11	18.52	18.52	2.38%	1,642,214
Oct 5, 2026	18.60	18.60	18.09	18.09	18.09	-1.15%	1,200,663
Oct 2, 2026	18.35	18.67	17.99	18.30	18.30	0.27%	1,733,654
Oct 1, 2026	18.53	18.70	18.05	18.25	18.25	-3.23%	1,769,250
Sep 30, 2026	17.71	19.00	17.52	18.86	18.86	6.43%	3,294,398
Sep 29, 2026	17.78	17.91	17.53	17.72	17.72	-0.78%	1,430,367
Sep 28, 2026	17.63	17.94	17.49	17.86	17.86	1.30%	1,235,104
Sep 25, 2026	17.87	17.93	17.55	17.63	17.63	-1.29%	2,112,254
Sep 24, 2026	18.14	18.49	17.85	17.86	17.86	-3.46%	1,751,304
Sep 23, 2026	18.22	18.72	18.16	18.50	18.50	1.31%	1,888,264
Sep 22, 2026	18.24	18.48	18.15	18.26	18.26	0.11%	1,304,933
Sep 21, 2026	18.07	18.30	18.02	18.24	18.24	-0.44%	1,365,012
Sep 18, 2026	18.34	18.50	18.23	18.32	18.32	0.16%	4,405,771
Sep 17, 2026	17.67	18.63	17.61	18.29	18.29	-0.71%	2,628,397
Sep 16, 2026	18.30	18.54	18.20	18.42	18.42	0.44%	1,724,621
Sep 15, 2026	18.47	18.64	18.29	18.34	18.34	-0.86%	1,361,884
Sep 14, 2026	18.22	18.91	18.08	18.50	18.50	2.10%	2,104,665
Sep 11, 2026	17.86	18.15	17.60	18.12	18.12	-0.11%	3,186,963
Sep 10, 2026	18.15	18.19	17.91	18.14	18.14	-1.36%	2,524,913
Sep 9, 2026	18.69	18.82	18.35	18.39	18.39	-1.50%	2,084,577
Sep 8, 2026	18.95	19.03	18.64	18.67	18.67	-1.74%	939,300
Sep 7, 2026	19.00	19.19	18.90	19.00	19.00	-	955,608
Sep 4, 2026	18.73	19.17	18.68	19.00	19.00	1.60%	1,319,293
Sep 3, 2026	18.91	18.96	18.61	18.70	18.70	-1.63%	2,127,126
Sep 2, 2026	18.76	19.31	18.76	19.01	19.01	-0.52%	2,455,141
Sep 1, 2026	19.25	19.39	18.98	19.11	19.11	-1.09%	2,329,328
Aug 31, 2026	19.50	19.52	19.23	19.32	19.32	-1.18%	3,248,623
Aug 28, 2026	19.85	19.89	19.55	19.55	19.55	-1.46%	2,883,819
Aug 27, 2026	20.55	20.64	19.68	19.84	19.84	-3.74%	2,936,120
Aug 26, 2026	20.84	21.12	20.58	20.61	20.61	0.39%	2,828,322
Aug 25, 2026	19.87	20.67	19.81	20.53	20.53	2.24%	2,210,018
Aug 24, 2026	21.41	21.60	20.05	20.08	20.08	-3.04%	2,499,704
Aug 21, 2026	21.65	21.78	20.17	20.71	20.71	-6.33%	3,926,645
Aug 20, 2026	22.18	22.23	21.46	22.11	22.11	0.96%	1,349,703
Aug 19, 2026	22.25	22.79	21.79	21.90	21.90	-1.62%	1,653,591
Aug 18, 2026	22.82	22.88	22.26	22.26	22.26	-2.62%	1,081,218
Aug 17, 2026	23.33	23.41	22.85	22.86	22.86	-1.64%	779,298
Aug 14, 2026	23.34	23.70	23.06	23.24	23.24	-0.43%	997,964
Aug 13, 2026	23.72	23.86	23.29	23.34	23.34	-0.93%	893,920
Aug 12, 2026	23.82	24.17	23.47	23.56	23.56	-1.22%	896,402
Aug 11, 2026	23.61	23.94	23.47	23.85	23.85	0.21%	405,458
Aug 10, 2026	23.85	23.94	23.69	23.80	23.80	-0.42%	423,161
Aug 7, 2026	23.59	23.94	23.55	23.90	23.90	0.76%	556,220
Aug 6, 2026	23.99	24.11	23.72	23.72	23.72	-1.25%	994,822
Aug 5, 2026	23.78	24.13	23.57	24.02	24.02	1.01%	1,058,846
Aug 4, 2026	23.10	23.94	23.04	23.78	23.78	2.19%	1,085,086
Aug 3, 2026	23.24	23.39	23.06	23.27	23.27	-0.26%	653,457
Jul 31, 2026	23.63	23.63	23.33	23.33	23.33	0.09%	899,600
Jul 30, 2026	24.00	24.02	23.18	23.31	23.31	-2.75%	917,264
Jul 29, 2026	23.61	24.20	23.38	23.97	23.97	2.96%	1,354,757