Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	18.30	18.54	18.20	18.42	-	0.44%	1,721,147
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
Jul 28, 2026	22.77	23.39	22.25	23.28	23.28	1.70%	680,514
Jul 27, 2026	22.78	22.91	22.28	22.89	22.89	2.83%	808,901
Jul 24, 2026	22.39	22.48	22.10	22.26	22.26	-1.24%	1,682,208
Jul 23, 2026	22.89	23.09	22.54	22.54	22.54	0.22%	768,123
Jul 22, 2026	22.55	22.88	22.42	22.49	22.49	-1.66%	981,049
Jul 21, 2026	22.48	23.00	22.23	22.87	22.87	2.14%	1,221,740
Jul 20, 2026	22.51	22.57	22.20	22.39	22.39	0.18%	572,743
Jul 17, 2026	22.12	22.47	22.05	22.35	22.35	0.72%	560,564
Jul 16, 2026	22.11	22.38	22.05	22.19	22.19	0.96%	809,634
Jul 15, 2026	21.83	22.28	21.77	21.98	21.98	0.37%	827,228
Jul 14, 2026	22.41	22.41	21.79	21.90	21.90	-1.26%	1,231,687
Jul 13, 2026	22.07	22.51	22.07	22.18	22.18	-0.72%	736,720
Jul 10, 2026	21.80	22.34	21.65	22.34	22.34	2.24%	963,250
Jul 9, 2026	22.51	22.67	21.85	21.85	21.85	-3.28%	1,442,728