Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.58	20.02	19.45	19.71	19.71	0.66%	1,345,201
May 14, 2026	19.37	19.58	19.16	19.58	19.58	0.72%	790,020
May 13, 2026	19.32	19.44	19.02	19.44	19.44	0.15%	1,265,337
May 12, 2026	19.58	19.60	19.16	19.41	19.41	-1.22%	871,851
May 11, 2026	19.69	19.79	19.45	19.65	19.65	-0.61%	2,203,201
May 8, 2026	19.60	19.99	19.50	19.77	19.77	-1.30%	810,968
May 7, 2026	19.94	20.13	19.63	20.03	20.03	0.55%	1,713,667
May 6, 2026	20.32	20.33	19.92	19.92	19.92	-1.09%	752,534
May 5, 2026	19.90	20.20	19.67	20.14	20.14	0.60%	830,531
May 4, 2026	19.95	20.27	19.81	20.02	20.02	-0.35%	764,857
May 1, 2026	20.33	20.34	20.03	20.09	20.09	-0.30%	1,512,146
Apr 30, 2026	19.89	20.15	19.34	20.15	20.15	1.31%	1,447,282
Apr 29, 2026	19.75	20.01	19.09	19.89	19.89	0.40%	675,491
Apr 28, 2026	19.98	20.08	19.68	19.81	19.81	-0.45%	847,587
Apr 27, 2026	19.83	20.02	19.67	19.90	19.90	-0.50%	444,382
Apr 24, 2026	20.09	20.12	19.75	20.00	20.00	-0.45%	890,911
Apr 23, 2026	20.38	20.55	19.77	20.09	20.09	-2.48%	897,239
Apr 22, 2026	20.75	21.00	20.60	20.60	20.60	-2.92%	1,011,496
Apr 21, 2026	21.17	21.50	21.03	21.22	21.22	0.38%	1,536,478
Apr 20, 2026	21.14	21.29	20.88	21.14	21.14	1.78%	1,267,328
Apr 17, 2026	20.42	20.83	20.42	20.77	20.77	-0.62%	1,055,921
Apr 16, 2026	20.97	21.07	20.58	20.90	20.90	1.75%	1,478,705
Apr 15, 2026	21.01	21.01	20.32	20.54	20.54	1.33%	1,373,566
Apr 14, 2026	20.38	20.47	19.70	20.27	20.27	1.65%	988,598
Apr 13, 2026	19.95	20.21	19.79	19.94	19.94	-1.14%	1,336,442
Apr 10, 2026	19.87	20.26	19.69	20.17	20.17	1.05%	1,285,693
Apr 9, 2026	19.60	20.06	19.40	19.96	19.96	2.52%	1,756,185
Apr 8, 2026	19.50	19.86	19.14	19.47	19.47	3.95%	1,324,725
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%	930,581
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%	1,692,426
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