ASX - Delayed Quote
AUD
Charter Hall Group (CHC.AX)
20.99
+0.37
(+1.79%)
As of November 2 at 10:13:05 AM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.71
21.07
20.03
20.90
20.90
386,632
Oct 30, 2026
20.73
20.91
20.31
20.62
20.62
5,506,816
Oct 29, 2026
19.92
20.46
19.84
20.45
20.45
3,404,990
Oct 28, 2026
19.83
20.28
19.65
19.80
19.80
2,148,668
Oct 27, 2026
19.75
19.96
19.63
19.84
19.84
1,937,651
Oct 26, 2026
19.75
20.07
19.59
20.02
20.02
2,657,979
Oct 23, 2026
19.80
20.42
19.74
20.03
20.03
2,470,866
Oct 22, 2026
19.50
19.64
19.13
19.52
19.52
1,829,530
Oct 21, 2026
19.35
19.55
19.22
19.51
19.51
2,836,507
Oct 20, 2026
19.10
19.36
18.95
19.32
19.32
2,341,546
Oct 19, 2026
18.52
19.35
18.51
19.35
19.35
2,508,647
Oct 16, 2026
18.83
18.85
18.46
18.51
18.51
2,069,953
Oct 15, 2026
18.24
18.60
17.80
18.55
18.55
2,384,456
Oct 14, 2026
18.27
18.52
18.24
18.43
18.43
1,525,649
Oct 13, 2026
18.59
18.72
18.14
18.31
18.31
1,593,569
Oct 12, 2026
18.90
18.94
18.60
18.60
18.60
573,492
Oct 9, 2026
18.30
19.00
18.30
18.87
18.87
1,897,027
Oct 8, 2026
18.47
18.81
18.10
18.26
18.26
1,179,532
Oct 7, 2026
18.21
18.66
18.21
18.57
18.57
1,593,774
Oct 6, 2026
18.19
18.61
18.11
18.52
18.52
1,642,214
Oct 5, 2026
18.60
18.60
18.09
18.09
18.09
1,200,663
Oct 2, 2026
18.35
18.67
17.99
18.30
18.30
1,736,446
Oct 1, 2026
18.53
18.70
18.05
18.25
18.25
1,792,826
Sep 30, 2026
17.71
19.00
17.52
18.86
18.86
3,294,398
Sep 29, 2026
17.78
17.91
17.53
17.72
17.72
1,430,367
Sep 28, 2026
17.63
17.94
17.49
17.86
17.86
1,235,104
Sep 25, 2026
17.87
17.93
17.55
17.63
17.63
2,112,254
Sep 24, 2026
18.14
18.49
17.85
17.86
17.86
1,751,304
Sep 23, 2026
18.22
18.72
18.16
18.50
18.50
1,888,264
Sep 22, 2026
18.24
18.48
18.15
18.26
18.26
1,304,933
Sep 21, 2026
18.07
18.30
18.02
18.24
18.24
1,365,012
Sep 18, 2026
18.34
18.50
18.23
18.32
18.32
4,405,771
Sep 17, 2026
17.67
18.63
17.61
18.29
18.29
2,628,397
Sep 16, 2026
18.30
18.54
18.19
18.42
18.42
1,724,621
Sep 15, 2026
18.47
18.64
18.29
18.34
18.34
1,361,884
Sep 14, 2026
18.22
18.91
18.08
18.50
18.50
2,110,800
Sep 11, 2026
17.86
18.15
17.60
18.12
18.12
3,186,963
Sep 10, 2026
18.15
18.19
17.91
18.14
18.14
2,524,913
Sep 9, 2026
18.69
18.82
18.35
18.39
18.39
2,084,577
Sep 8, 2026
18.95
19.03
18.64
18.67
18.67
940,860
Sep 7, 2026
19.00
19.19
18.90
19.00
19.00
988,174
Sep 4, 2026
18.73
19.17
18.68
19.00
19.00
1,325,913
Sep 3, 2026
18.91
18.95
18.61
18.70
18.70
2,127,126
Sep 2, 2026
18.76
19.31
18.76
19.01
19.01
2,462,521
Sep 1, 2026
19.25
19.39
18.98
19.11
19.11
2,339,246
Aug 31, 2026
19.50
19.52
19.23
19.32
19.32
3,248,623
Aug 28, 2026
19.85
19.89
19.55
19.55
19.55
2,883,819
Aug 27, 2026
20.55
20.64
19.68
19.84
19.84
2,948,092
Aug 26, 2026
20.84
21.12
20.58
20.61
20.61
2,832,332
Aug 25, 2026
19.87
20.67
19.81
20.53
20.53
2,218,834
Aug 24, 2026
21.41
21.60
20.05
20.08
20.08
2,499,704
Aug 21, 2026
21.65
21.78
20.17
20.71
20.71
3,946,955
Aug 20, 2026
22.18
22.23
21.45
22.11
22.11
1,349,703
Aug 19, 2026
22.25
22.79
21.79
21.90
21.90
1,655,541
Aug 18, 2026
22.82
22.88
22.26
22.26
22.26
1,081,218
Aug 17, 2026
23.33
23.41
22.85
22.86
22.86
779,298
Aug 14, 2026
23.34
23.70
23.06
23.24
23.24
1,003,451
Aug 13, 2026
23.72
23.86
23.29
23.34
23.34
893,920
Aug 12, 2026
23.82
24.17
23.47
23.56
23.56
896,402
Aug 11, 2026
23.61
23.94
23.47
23.85
23.85
405,458
Aug 10, 2026
23.85
23.94
23.69
23.80
23.80
423,161
Aug 7, 2026
23.59
23.94
23.55
23.90
23.90
556,220
Aug 6, 2026
23.99
24.11
23.72
23.72
23.72
994,822
Aug 5, 2026
23.78
24.13
23.57
24.02
24.02
1,061,289
Aug 4, 2026
23.10
23.94
23.04
23.78
23.78
1,110,589
Aug 3, 2026
23.24
23.39
23.06
23.27
23.27
653,457
Jul 31, 2026
23.63
23.63
23.33
23.33
23.33
987,168
Jul 30, 2026
24.00
24.02
23.18
23.31
23.31
917,264
Jul 29, 2026
23.61
24.20
23.38
23.97
23.97
1,354,757
Jul 28, 2026
22.77
23.39
22.25
23.28
23.28
684,179
Jul 27, 2026
22.78
22.91
22.28
22.89
22.89
808,901
Jul 24, 2026
22.39
22.48
22.10
22.26
22.26
1,682,208
Jul 23, 2026
22.89
23.09
22.54
22.54
22.54
768,123
Jul 22, 2026
22.55
22.88
22.42
22.49
22.49
981,049
Jul 21, 2026
22.48
23.00
22.23
22.87
22.87
1,221,740
Jul 20, 2026
22.51
22.57
22.20
22.39
22.39
572,743
Jul 17, 2026
22.12
22.47
22.05
22.35
22.35
560,564
Jul 16, 2026
22.11
22.38
22.05
22.19
22.19
809,634
Jul 15, 2026
21.83
22.28
21.77
21.98
21.98
827,228
Jul 14, 2026
22.41
22.41
21.79
21.90
21.90
1,231,687
Jul 13, 2026
22.07
22.51
22.07
22.18
22.18
736,720
Jul 10, 2026
21.80
22.34
21.65
22.34
22.34
963,250
Jul 9, 2026
22.51
22.67
21.85
21.85
21.85
1,442,728
Jul 8, 2026
22.25
22.59
21.72
22.59
22.59
985,049
Jul 7, 2026
23.15
23.15
22.24
22.25
22.25
843,171
Jul 6, 2026
21.76
22.87
21.56
22.73
22.73
608,350
Jul 3, 2026
22.78
23.18
22.63
22.90
22.90
933,529
Jul 2, 2026
22.35
22.68
22.35
22.49
22.49
2,064,618
Jul 1, 2026
22.85
23.00
22.00
22.25
22.25
1,639,806
Jun 30, 2026
23.17
23.47
22.86
22.86
22.86
1,530,867
Jun 29, 2026
0.2584
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
23.43
23.61
23.03
23.12
23.12
1,042,012
Jun 26, 2026
23.12
23.66
23.12
23.62
23.36
1,956,196
Jun 25, 2026
22.94
23.54
22.94
23.38
23.12
1,045,027
Jun 24, 2026
22.92
23.26
22.86
23.16
22.91
2,384,022
Jun 23, 2026
22.67
22.93
22.51
22.62
22.37
1,313,179
Jun 22, 2026
22.92
23.23
22.51
22.85
22.60
1,629,039
Jun 19, 2026
23.20
23.56
23.09
23.27
23.02
3,567,316
Jun 18, 2026
23.15
23.45
23.00
23.22
22.97
1,268,230
Jun 17, 2026
23.34
23.55
23.05
23.21
22.96
1,494,387
Jun 16, 2026
23.09
23.75
23.09
23.63
23.37
1,412,708
Jun 15, 2026
22.85
23.51
22.64
23.46
23.20
1,877,393
Jun 12, 2026
22.55
22.90
22.11
22.74
22.49
1,568,287
Jun 11, 2026
21.18
22.51
21.13
22.07
21.83
2,626,109
Jun 10, 2026
21.10
21.52
20.83
21.47
21.24
2,244,253
Jun 9, 2026
20.30
21.17
19.98
21.10
20.87
1,335,716
Jun 5, 2026
20.40
20.51
20.27
20.39
20.17
1,108,348
Jun 4, 2026
20.20
20.99
19.98
20.17
19.95
1,354,227
Jun 3, 2026
20.38
20.38
19.93
20.13
19.91
1,891,342
Jun 2, 2026
20.03
20.21
19.53
20.06
19.84
2,432,940
Jun 1, 2026
20.08
20.43
19.84
20.26
20.04
1,513,687
May 29, 2026
19.62
20.63
19.47
20.38
20.16
2,129,401
May 28, 2026
19.69
19.73
19.27
19.45
19.24
1,735,775
May 27, 2026
20.15
20.27
19.59
19.73
19.51
2,498,395
May 26, 2026
20.98
21.06
20.12
20.23
20.01
1,282,269
May 25, 2026
20.00
20.64
19.72
20.62
20.39
2,461,298
May 22, 2026
19.39
19.50
19.18
19.33
19.12
953,670
May 21, 2026
19.03
19.38
18.99
19.26
19.05
1,477,451
May 20, 2026
19.46
19.95
18.48
18.80
18.59
1,184,709
May 19, 2026
19.49
19.59
19.26
19.45
19.24
1,275,450
May 18, 2026
19.79
19.83
19.01
19.03
18.82
821,012
May 15, 2026
19.58
20.02
19.44
19.71
19.49
1,345,201
May 14, 2026
19.37
19.58
19.16
19.58
19.37
790,020
May 13, 2026
19.32
19.44
19.02
19.44
19.23
1,265,337
May 12, 2026
19.58
19.60
19.16
19.41
19.20
871,851
May 11, 2026
19.69
19.79
19.44
19.65
19.44
2,203,201
May 8, 2026
19.60
19.99
19.50
19.77
19.55
810,968
May 7, 2026
19.94
20.13
19.63
20.03
19.81
1,713,667
May 6, 2026
20.32
20.33
19.92
19.92
19.70
752,534
May 5, 2026
19.90
20.20
19.67
20.14
19.92
830,531
May 4, 2026
19.95
20.26
19.81
20.02
19.80
764,857
May 1, 2026
20.33
20.34
20.03
20.09
19.87
1,512,146
Apr 30, 2026
19.89
20.15
19.34
20.15
19.93
1,447,282
Apr 29, 2026
19.75
20.01
19.09
19.89
19.67
675,491
Apr 28, 2026
19.98
20.08
19.68
19.81
19.59
847,587
Apr 27, 2026
19.83
20.02
19.67
19.90
19.68
444,382
Apr 24, 2026
20.09
20.12
19.75
20.00
19.78
890,911
Apr 23, 2026
20.38
20.55
19.77
20.09
19.87
897,239
Apr 22, 2026
20.75
21.00
20.60
20.60
20.37
1,011,496
Apr 21, 2026
21.17
21.50
21.03
21.22
20.99
1,536,478
Apr 20, 2026
21.14
21.29
20.88
21.14
20.91
1,267,328
Apr 17, 2026
20.42
20.83
20.42
20.77
20.54
1,055,921
Apr 16, 2026
20.97
21.07
20.58
20.90
20.67
1,478,705
Apr 15, 2026
21.01
21.01
20.32
20.54
20.32
1,373,566
Apr 14, 2026
20.38
20.47
19.70
20.27
20.05
988,598
Apr 13, 2026
19.95
20.21
19.79
19.94
19.72
1,336,442
Apr 10, 2026
19.87
20.26
19.69
20.17
19.95
1,285,693
Apr 9, 2026
19.60
20.06
19.40
19.96
19.74
1,756,185
Apr 8, 2026
19.50
19.86
19.14
19.47
19.26
1,324,725
Apr 7, 2026
18.81
18.98
18.53
18.73
18.53
1,393,227
Apr 2, 2026
18.60
19.13
18.52
18.55
18.35
797,283
Apr 1, 2026
18.88
18.88
18.47
18.57
18.37
946,082
Mar 31, 2026
18.61
18.91
18.48
18.63
18.43
1,122,592
Mar 30, 2026
18.45
18.52
18.20
18.47
18.27
808,305
Mar 27, 2026
18.78
19.06
18.55
18.68
18.48
1,102,165
Mar 26, 2026
18.18
19.21
18.18
19.03
18.82
1,000,789
Mar 25, 2026
18.91
19.56
18.81
19.36
19.15
1,273,740
Mar 24, 2026
18.75
18.86
18.52
18.79
18.58
1,142,186
Mar 23, 2026
18.38
18.73
18.31
18.58
18.38
1,291,350
Mar 20, 2026
19.39
19.59
18.86
18.86
18.65
2,484,837
Mar 19, 2026
19.51
19.62
19.01
19.35
19.14
1,731,451
Mar 18, 2026
19.74
19.87
19.58
19.63
19.42
918,013
Mar 17, 2026
19.48
19.74
19.40
19.50
19.29
796,340
Mar 16, 2026
19.19
19.57
19.01
19.38
19.17
920,853
Mar 13, 2026
18.95
19.24
18.84
19.14
18.93
1,397,617
Mar 12, 2026
19.41
19.52
19.00
19.00
18.79
2,511,101
Mar 11, 2026
19.94
20.27
19.77
19.99
19.77
1,692,426
Mar 10, 2026
20.60
20.64
19.87
20.10
19.88
2,674,940
Mar 9, 2026
20.21
20.28
19.76
19.93
19.71
1,199,189
Mar 6, 2026
21.47
21.53
20.87
20.98
20.75
910,407
Mar 5, 2026
21.23
21.82
20.96
21.15
20.92
1,292,905
Mar 4, 2026
21.51
21.66
21.00
21.00
20.77
1,116,880
Mar 3, 2026
21.89
22.10
21.31
21.48
21.25
1,171,824
Mar 2, 2026
21.90
22.09
21.51
21.96
21.72
1,343,407
Feb 27, 2026
21.85
22.25
21.57
22.07
21.83
1,949,906
Feb 26, 2026
21.50
21.87
21.36
21.78
21.54
2,359,788
Feb 25, 2026
20.99
21.47
20.71
21.47
21.24
4,085,759
Feb 24, 2026
20.91
20.97
20.29
20.89
20.66
5,057,790
Feb 23, 2026
22.20
22.21
21.00
21.00
20.77
2,286,065
Feb 20, 2026
22.69
23.04
22.04
22.24
22.00
1,710,384
Feb 19, 2026
25.51
25.51
21.99
22.48
22.23
2,786,700
Feb 18, 2026
22.85
23.58
22.72
23.57
23.31
1,760,202
Feb 17, 2026
22.75
22.97
22.72
22.80
22.55
891,487
Feb 16, 2026
22.39
23.01
22.17
22.92
22.67
897,497
Feb 13, 2026
22.90
23.07
22.16
22.28
22.04
1,081,257
Feb 12, 2026
23.25
23.32
22.99
22.99
22.74
854,397
Feb 11, 2026
23.04
23.32
22.91
23.31
23.05
437,663
Feb 10, 2026
23.09
23.49
22.89
23.25
23.00
823,112
Feb 9, 2026
22.83
23.32
22.77
23.28
23.03
743,213
Feb 6, 2026
23.14
23.30
22.65
22.67
22.42
861,302
Feb 5, 2026
23.10
23.27
23.00
23.26
23.01
1,308,675
Feb 4, 2026
23.22
23.39
23.06
23.10
22.85
833,251
Feb 3, 2026
23.33
23.75
23.06
23.30
23.05
1,134,765
Feb 2, 2026
23.34
23.45
22.94
23.05
22.80
957,159
Jan 30, 2026
23.06
23.38
22.98
23.01
22.76
1,749,059
Jan 29, 2026
23.55
23.57
22.89
23.06
22.81
1,050,087
Jan 28, 2026
24.13
24.15
23.41
23.53
23.27
1,064,041
Jan 27, 2026
23.72
24.15
23.41
24.05
23.79
1,141,411
Jan 23, 2026
23.64
24.10
23.61
23.85
23.59
930,314
Jan 22, 2026
24.49
24.49
23.76
23.92
23.66
909,957
Jan 21, 2026
24.40
24.40
23.64
23.99
23.73
781,359
Jan 20, 2026
23.50
24.17
23.47
24.17
23.91
1,378,268
Jan 19, 2026
23.94
24.52
23.94
24.17
23.91
566,038
Jan 16, 2026
23.80
24.35
23.74
24.33
24.06
985,204
Jan 15, 2026
24.00
24.21
23.63
23.90
23.64
1,178,458
Jan 14, 2026
24.54
24.66
24.02
24.14
23.88
530,788
Jan 13, 2026
24.50
24.57
24.23
24.23
23.96
987,924
Jan 12, 2026
24.74
24.74
24.07
24.13
23.87
342,021
Jan 9, 2026
24.63
24.63
24.09
24.20
23.94
411,396
Jan 8, 2026
24.19
24.40
23.89
24.33
24.06
697,054
Jan 7, 2026
23.90
24.19
23.82
24.07
23.81
844,430
Jan 6, 2026
24.32
24.32
23.71
23.88
23.62
686,299
Jan 5, 2026
24.20
24.48
24.09
24.30
24.03
517,130
Jan 2, 2026
24.45
24.58
24.08
24.44
24.17
504,826
Dec 31, 2025
24.45
24.59
24.20
24.45
24.18
535,718
Dec 30, 2025
0.2483
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
24.48
24.55
23.86
24.49
24.22
1,108,059
Dec 29, 2025
24.52
24.83
23.91
24.83
24.31
1,358,968
Dec 24, 2025
24.96
25.13
24.52
24.52
24.01
579,104
Dec 23, 2025
25.00
25.59
25.00
25.33
24.80
717,741
Dec 22, 2025
25.94
25.95
25.22
25.32
24.79
921,785
Dec 19, 2025
25.20
25.95
25.16
25.87
25.33
4,891,658
Dec 18, 2025
25.48
25.67
25.21
25.28
24.75
1,875,276
Dec 17, 2025
25.23
25.36
24.90
25.36
24.83
2,014,040
Dec 16, 2025
24.84
25.23
24.73
24.90
24.38
1,017,098
Dec 15, 2025
25.15
25.60
24.91
25.02
24.50
1,310,194
Dec 12, 2025
24.92
25.14
24.77
25.07
24.55
927,109
Dec 11, 2025
24.76
24.92
24.49
24.59
24.08
992,415
Dec 10, 2025
24.69
25.00
24.59
24.67
24.16
1,892,127
Dec 9, 2025
24.01
24.82
23.91
24.56
24.05
747,815
Dec 8, 2025
24.26
24.82
24.26
24.31
23.80
1,106,289
Dec 5, 2025
24.47
24.82
24.19
24.51
24.00
1,481,636
Dec 4, 2025
24.86
24.97
23.52
24.49
23.98
1,224,890
Dec 3, 2025
25.05
25.18
24.48
24.83
24.31
1,341,702
Dec 2, 2025
24.44
24.78
24.05
24.55
24.04
1,984,338
Dec 1, 2025
24.50
25.29
24.50
24.81
24.29
1,112,866
Nov 28, 2025
25.05
25.12
24.72
24.86
24.34
1,432,581
Nov 27, 2025
25.00
25.22
24.37
25.09
24.57
1,943,408
Nov 26, 2025
25.27
25.84
24.85
24.98
24.46
2,226,502
Nov 25, 2025
25.01
25.08
24.66
25.08
24.56
1,204,873
Nov 24, 2025
24.95
25.02
24.39
24.86
24.34
2,832,855
Nov 21, 2025
23.58
24.64
23.26
24.64
24.13
2,737,487
Nov 20, 2025
21.71
23.90
21.71
23.64
23.15
1,562,968
Nov 19, 2025
21.88
22.35
21.87
22.16
21.70
1,121,874
Nov 18, 2025
22.07
22.66
21.98
21.98
21.52
1,270,671
Nov 17, 2025
22.00
22.38
21.96
22.23
21.77
771,045
Nov 14, 2025
21.73
22.27
21.37
21.86
21.40
951,438
Nov 13, 2025
22.74
22.96
21.73
22.07
21.61
831,867
Nov 12, 2025
22.65
22.83
22.40
22.73
22.26
812,804
Nov 11, 2025
22.36
22.60
22.04
22.60
22.13
981,754
Nov 10, 2025
22.33
22.36
22.10
22.14
21.68
1,048,415
Nov 7, 2025
22.32
22.42
21.94
22.05
21.59
1,004,224
Nov 6, 2025
22.25
22.43
22.15
22.32
21.86
831,609
Nov 5, 2025
22.01
22.35
21.77
22.11
21.65
1,901,078
Nov 4, 2025
22.17
22.58
21.97
22.05
21.59
813,416
Nov 3, 2025
22.31
22.59
22.04
22.35
21.88
892,955
