Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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