Skip to main content
logo
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
19.90
-0.71 (-3.44%)
Aug 27, 2026, 2:49 PM AEST

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202620.8421.1220.5820.6120.610.39%2,828,322
Aug 25, 202619.8720.6719.8120.5320.532.24%2,210,018
Aug 24, 202621.4121.6020.0520.0820.08-3.04%2,499,704
Aug 21, 202621.6521.7820.1720.7120.71-6.33%3,926,645
Aug 20, 202622.1822.2321.4622.1122.110.96%1,349,703
Aug 19, 202622.2522.7921.7921.9021.90-1.62%1,653,591
Aug 18, 202622.8222.8822.2622.2622.26-2.62%1,081,218
Aug 17, 202623.3323.4122.8522.8622.86-1.64%779,298
Aug 14, 202623.3423.7023.0623.2423.24-0.43%997,964
Aug 13, 202623.7223.8623.2923.3423.34-0.93%893,920
Aug 12, 202623.8224.1723.4723.5623.56-1.22%896,402
Aug 11, 202623.6123.9423.4723.8523.850.21%405,458
Aug 10, 202623.8523.9423.6923.8023.80-0.42%423,161
Aug 7, 202623.5923.9423.5523.9023.900.76%556,220
Aug 6, 202623.9924.1123.7223.7223.72-1.25%994,822
Aug 5, 202623.7824.1323.5724.0224.021.01%1,058,846
Aug 4, 202623.1023.9423.0423.7823.782.19%1,085,086
Aug 3, 202623.2423.3923.0623.2723.27-0.26%653,457
Jul 31, 202623.6323.6323.3323.3323.330.09%899,600
Jul 30, 202624.0024.0223.1823.3123.31-2.75%917,264
Jul 29, 202623.6124.2023.3823.9723.972.96%1,354,757
Jul 28, 202622.7723.3922.2523.2823.281.70%680,514
Jul 27, 202622.7822.9122.2822.8922.892.83%808,901
Jul 24, 202622.3922.4822.1022.2622.26-1.24%1,682,208
Jul 23, 202622.8923.0922.5422.5422.540.22%768,123
Jul 22, 202622.5522.8822.4222.4922.49-1.66%981,049
Jul 21, 202622.4823.0022.2322.8722.872.14%1,221,740
Jul 20, 202622.5122.5722.2022.3922.390.18%572,743
Jul 17, 202622.1222.4722.0522.3522.350.72%560,564
Jul 16, 202622.1122.3822.0522.1922.190.96%809,634
Jul 15, 202621.8322.2821.7721.9821.980.37%827,228
Jul 14, 202622.4122.4121.7921.9021.90-1.26%1,231,687
Jul 13, 202622.0722.5122.0722.1822.18-0.72%736,720
Jul 10, 202621.8022.3421.6522.3422.342.24%963,250
Jul 9, 202622.5122.6721.8521.8521.85-3.28%1,442,728
Jul 8, 202622.2522.5921.7222.5922.591.53%985,049
Jul 7, 202623.1523.1522.2422.2522.25-2.11%843,171
Jul 6, 202621.7622.8721.5622.7322.73-0.74%608,350
Jul 3, 202622.7823.1922.6322.9022.901.82%933,529
Jul 2, 202622.3522.6822.3522.4922.491.08%1,098,157
Jul 1, 202622.8523.0022.0022.2522.25-2.67%1,639,806
Jun 30, 202623.1723.4722.8622.8622.86-1.12%1,527,219
Jun 29, 202623.4323.6123.0323.1223.12-1.03%1,021,731
Jun 26, 202623.1223.6623.1223.6223.361.03%1,956,196
Jun 25, 202622.9423.5422.9423.3823.120.95%1,045,027
Jun 24, 202622.9223.2622.8623.1622.912.39%2,384,022
Jun 23, 202622.6722.9322.5122.6222.37-1.01%1,313,179
Jun 22, 202622.9223.2322.5122.8522.60-1.80%1,629,039
Jun 19, 202623.2023.5623.0923.2723.020.22%3,567,316
Jun 18, 202623.1523.4623.0023.2222.970.04%1,268,230