Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.12	23.66	23.12	23.62	23.62	1.03%	1,845,890
Jun 25, 2026	22.94	23.54	22.94	23.38	23.38	0.95%	1,041,047
Jun 24, 2026	22.92	23.26	22.86	23.16	23.16	2.39%	2,384,022
Jun 23, 2026	22.67	22.93	22.51	22.62	22.62	-1.01%	1,309,504
Jun 22, 2026	22.92	23.23	22.51	22.85	22.85	-1.80%	1,629,039
Jun 19, 2026	23.20	23.56	23.09	23.27	23.27	0.22%	3,567,316
Jun 18, 2026	23.15	23.46	23.00	23.22	23.22	0.04%	1,268,230
Jun 17, 2026	23.34	23.55	23.05	23.21	23.21	-1.78%	1,492,923
Jun 16, 2026	23.09	23.75	23.09	23.63	23.63	0.72%	1,412,708
Jun 15, 2026	22.85	23.51	22.64	23.46	23.46	3.17%	1,877,393
Jun 12, 2026	22.55	22.90	22.11	22.74	22.74	3.04%	1,568,287
Jun 11, 2026	21.18	22.51	21.13	22.07	22.07	2.79%	2,613,277
Jun 10, 2026	21.10	21.52	20.83	21.47	21.47	1.75%	2,242,789
Jun 9, 2026	20.30	21.17	19.98	21.10	21.10	3.48%	1,335,716
Jun 5, 2026	20.40	20.51	20.27	20.39	20.39	1.09%	1,102,576
Jun 4, 2026	20.20	20.99	19.98	20.17	20.17	0.20%	1,354,227
Jun 3, 2026	20.38	20.38	19.93	20.13	20.13	0.35%	1,891,342
Jun 2, 2026	20.03	20.21	19.53	20.06	20.06	-0.99%	2,427,096
Jun 1, 2026	20.08	20.44	19.84	20.26	20.26	-0.59%	1,466,737
May 29, 2026	19.62	20.63	19.47	20.38	20.38	4.78%	2,129,401
May 28, 2026	19.69	19.73	19.27	19.45	19.45	-1.42%	1,735,775
May 27, 2026	20.15	20.27	19.59	19.73	19.73	-2.47%	2,468,395
May 26, 2026	20.98	21.06	20.12	20.23	20.23	-1.89%	1,282,269
May 25, 2026	20.00	20.64	19.72	20.62	20.62	6.67%	2,461,298
May 22, 2026	19.39	19.50	19.18	19.33	19.33	0.36%	953,461
May 21, 2026	19.03	19.38	18.99	19.26	19.26	2.45%	1,473,431
May 20, 2026	19.46	19.95	18.48	18.80	18.80	-3.34%	1,133,461
May 19, 2026	19.49	19.60	19.26	19.45	19.45	2.21%	1,238,965
May 18, 2026	19.79	19.83	19.01	19.03	19.03	-3.45%	821,012
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