Skip to main content
logo
Charter Hall Group (ASX:CHC)
Australia flag Australia · Delayed Price · Currency is AUD
23.72
-0.30 (-1.25%)
Aug 6, 2026, 4:36 PM AEST

Charter Hall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202623.9924.1123.7623.92--0.44%210,181
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
Jun 17, 202623.3423.5523.0523.2122.96-1.78%1,494,387
Jun 16, 202623.0923.7523.0923.6323.370.72%1,412,708
Jun 15, 202622.8523.5122.6423.4623.203.17%1,877,393
Jun 12, 202622.5522.9022.1122.7422.493.04%1,568,287
Jun 11, 202621.1822.5121.1322.0721.832.79%2,626,109
Jun 10, 202621.1021.5220.8321.4721.241.75%2,244,253
Jun 9, 202620.3021.1719.9821.1020.873.48%1,335,716
Jun 5, 202620.4020.5120.2720.3920.171.09%1,108,348
Jun 4, 202620.2020.9919.9820.1719.950.20%1,354,227
Jun 3, 202620.3820.3819.9320.1319.910.35%1,891,342
Jun 2, 202620.0320.2119.5320.0619.84-0.99%2,432,940
Jun 1, 202620.0820.4419.8420.2620.04-0.59%1,513,687
May 29, 202619.6220.6319.4720.3820.164.78%2,129,401
May 28, 202619.6919.7319.2719.4519.24-1.42%1,735,775