Charter Hall Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.12	22.47	22.05	22.24	-	0.23%	766,213
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
Jul 8, 2026	22.25	22.59	21.72	22.59	22.59	1.53%	985,049
Jul 7, 2026	23.15	23.15	22.24	22.25	22.25	-2.11%	843,171
Jul 6, 2026	21.76	22.87	21.56	22.73	22.73	-0.74%	608,350
Jul 3, 2026	22.78	23.19	22.63	22.90	22.90	1.82%	933,529
Jul 2, 2026	22.35	22.68	22.35	22.49	22.49	1.08%	1,098,157
Jul 1, 2026	22.85	23.00	22.00	22.25	22.25	-2.67%	1,639,806
Jun 30, 2026	23.17	23.47	22.86	22.86	22.86	-1.12%	1,527,219
Jun 29, 2026	23.43	23.61	23.03	23.12	23.12	-1.03%	1,021,731
Jun 26, 2026	23.12	23.66	23.12	23.62	23.36	1.03%	1,956,196
Jun 25, 2026	22.94	23.54	22.94	23.38	23.12	0.95%	1,045,027
Jun 24, 2026	22.92	23.26	22.86	23.16	22.91	2.39%	2,384,022
Jun 23, 2026	22.67	22.93	22.51	22.62	22.37	-1.01%	1,313,179
Jun 22, 2026	22.92	23.23	22.51	22.85	22.60	-1.80%	1,629,039
Jun 19, 2026	23.20	23.56	23.09	23.27	23.02	0.22%	3,567,316
Jun 18, 2026	23.15	23.46	23.00	23.22	22.97	0.04%	1,268,230
Jun 17, 2026	23.34	23.55	23.05	23.21	22.96	-1.78%	1,494,387
Jun 16, 2026	23.09	23.75	23.09	23.63	23.37	0.72%	1,412,708
Jun 15, 2026	22.85	23.51	22.64	23.46	23.20	3.17%	1,877,393
Jun 12, 2026	22.55	22.90	22.11	22.74	22.49	3.04%	1,568,287
Jun 11, 2026	21.18	22.51	21.13	22.07	21.83	2.79%	2,626,109
Jun 10, 2026	21.10	21.52	20.83	21.47	21.24	1.75%	2,244,253
Jun 9, 2026	20.30	21.17	19.98	21.10	20.87	3.48%	1,335,716
Jun 5, 2026	20.40	20.51	20.27	20.39	20.17	1.09%	1,108,348
Jun 4, 2026	20.20	20.99	19.98	20.17	19.95	0.20%	1,354,227
Jun 3, 2026	20.38	20.38	19.93	20.13	19.91	0.35%	1,891,342
Jun 2, 2026	20.03	20.21	19.53	20.06	19.84	-0.99%	2,432,940
Jun 1, 2026	20.08	20.44	19.84	20.26	20.04	-0.59%	1,513,687
May 29, 2026	19.62	20.63	19.47	20.38	20.16	4.78%	2,129,401
May 28, 2026	19.69	19.73	19.27	19.45	19.24	-1.42%	1,735,775
May 27, 2026	20.15	20.27	19.59	19.73	19.51	-2.47%	2,498,395
May 26, 2026	20.98	21.06	20.12	20.23	20.01	-1.89%	1,282,269
May 25, 2026	20.00	20.64	19.72	20.62	20.39	6.67%	2,461,298
May 22, 2026	19.39	19.50	19.18	19.33	19.12	0.36%	953,670
May 21, 2026	19.03	19.38	18.99	19.26	19.05	2.45%	1,477,451
May 20, 2026	19.46	19.95	18.48	18.80	18.59	-3.34%	1,184,709
May 19, 2026	19.49	19.60	19.26	19.45	19.24	2.21%	1,275,450
May 18, 2026	19.79	19.83	19.01	19.03	18.82	-3.45%	821,012
May 15, 2026	19.58	20.02	19.45	19.71	19.49	0.66%	1,345,201
May 14, 2026	19.37	19.58	19.16	19.58	19.37	0.72%	790,020
May 13, 2026	19.32	19.44	19.02	19.44	19.23	0.15%	1,265,337
May 12, 2026	19.58	19.60	19.16	19.41	19.20	-1.22%	871,851
May 11, 2026	19.69	19.79	19.45	19.65	19.44	-0.61%	2,203,201
May 8, 2026	19.60	19.99	19.50	19.77	19.55	-1.30%	810,968