Australia markets close in 3 hours 9 minutes

Charter Hall Group (CHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.35+0.00 (+0.04%)
As of 12:42PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202412.3612.4012.2612.3512.35183,386
13 June 202412.4612.6512.3412.3512.35949,261
12 June 202412.4212.5012.2612.2712.271,018,277
11 June 202412.4912.6112.4012.4712.471,131,540
07 June 202412.7112.7612.5512.6912.69617,076
06 June 202412.7212.7212.5212.6012.601,205,273
05 June 202412.4412.6012.3712.5212.521,365,673
04 June 202412.3212.4712.2212.2612.26711,616
03 June 202412.2812.4012.1812.3512.35831,129
31 May 202412.2112.2811.9812.1212.121,980,448
30 May 202412.1812.1811.9312.0012.00875,025
29 May 202412.3412.4312.2312.2612.261,031,826
28 May 202412.3212.5312.3112.4912.49808,129
27 May 202412.4212.5212.2612.3312.33689,247
24 May 202412.6912.7612.3212.3212.32540,784
23 May 202412.6912.9912.4812.8412.841,166,789
22 May 202412.8613.0712.8312.9012.901,565,393
21 May 202412.6112.8512.5812.7512.751,384,356
20 May 202412.6412.7212.5112.6512.65717,188
17 May 202412.7812.8612.5812.6012.601,002,220
16 May 202412.4213.0012.4012.9712.973,276,186
15 May 202412.0712.2311.9212.1612.163,242,505
14 May 202412.0712.0911.7711.9611.962,022,761
13 May 202412.1312.1812.0012.0812.08640,635
10 May 202412.1612.2912.1112.1712.17466,793
09 May 202412.1312.2112.0412.1412.141,210,743
08 May 202412.1412.2312.0212.2312.231,205,016
07 May 202411.8812.0411.7811.9811.981,351,307
06 May 202411.8311.9011.6611.7911.79870,860
03 May 202411.7811.8911.6911.7511.75877,133
02 May 202411.8611.9611.6811.6811.681,292,062
01 May 202411.7311.9311.6811.7711.771,255,800
30 Apr 202411.8411.9911.8111.9911.99935,816
29 Apr 202411.6611.9611.6511.8611.86968,075
26 Apr 202411.6511.7811.4111.5311.531,129,305
24 Apr 202412.2412.2711.7711.8011.801,068,660
23 Apr 202412.1912.2512.0912.0912.09830,637
22 Apr 202411.9112.1711.8212.1212.12763,286
19 Apr 202411.8511.9011.5811.8211.821,354,543
18 Apr 202411.6612.0911.6612.0512.051,102,647
17 Apr 202411.7011.8111.5211.7411.741,516,166
16 Apr 202412.1512.1511.1811.7611.764,569,262
15 Apr 202412.4212.5012.3312.4212.42537,173
12 Apr 202412.6512.7012.5112.5112.51485,567
11 Apr 202412.0612.6812.0512.6512.652,110,265
10 Apr 202412.8312.8712.5512.7812.781,301,839
09 Apr 202413.2513.3312.8912.8912.89601,024
08 Apr 202413.2013.4113.1613.1913.19676,661
05 Apr 202413.0013.0512.9013.0513.05997,819
04 Apr 202413.0013.2213.0013.0613.06758,016
03 Apr 202413.4413.5012.8013.0113.012,264,752
02 Apr 202413.6013.7613.5813.6413.64967,334
28 Mar 202413.6313.8213.5713.7513.75920,603
27 Mar 202413.5113.6413.4313.4813.48874,483
26 Mar 202413.5013.6513.4313.5813.581,159,501
25 Mar 202413.7013.9213.6613.6913.691,271,370
22 Mar 202413.5013.6413.4113.5613.561,406,527
21 Mar 202413.6013.6513.4213.5613.561,968,161
20 Mar 202413.2713.4513.2313.3613.361,338,849
19 Mar 202413.2013.3213.1213.2513.251,183,792
18 Mar 202413.3613.3613.1013.2013.201,069,750
15 Mar 202413.0713.5913.0013.4613.463,703,460
14 Mar 202413.0613.3513.0313.2913.291,485,221
13 Mar 202413.0113.1312.9313.0513.051,103,515
12 Mar 202412.8813.0212.7812.9912.99969,720
11 Mar 202413.0013.0012.8112.8512.85937,337
08 Mar 202412.7213.0312.7013.0013.001,800,567
07 Mar 202412.8212.9312.4712.6312.631,594,113
06 Mar 202412.6912.8412.5312.6012.601,009,028
05 Mar 202412.5712.8212.5012.7212.721,496,409
04 Mar 202412.7312.8912.6112.8512.851,070,938
01 Mar 202412.5012.7812.4212.6012.601,432,854
29 Feb 202412.1212.5811.8812.5212.522,920,548
28 Feb 202412.1212.2611.9712.2312.231,442,035
27 Feb 202411.9712.0211.7212.0012.001,638,311
26 Feb 202412.0912.1711.8712.1112.111,567,535
23 Feb 202412.1012.1511.8511.9711.971,091,893
22 Feb 202411.9512.0211.5612.0212.022,138,299
21 Feb 202412.1812.2511.7411.9211.922,066,928
20 Feb 202411.9512.1911.8512.0612.061,020,018
19 Feb 202412.4212.4611.9811.9811.981,180,947
16 Feb 202412.5012.5812.3812.4212.421,549,796
15 Feb 202411.9112.3611.8812.3612.361,424,500
14 Feb 202411.6011.8911.6011.7711.771,248,194
13 Feb 202412.2512.5112.0912.1012.10831,869
12 Feb 202412.2012.3112.1212.2112.21839,079
09 Feb 202411.9212.2811.8812.1812.181,452,606
08 Feb 202412.0012.1811.8511.9111.911,005,643
07 Feb 202411.8012.0711.8011.8911.891,077,459
06 Feb 202411.4511.6911.3111.6711.671,885,551
05 Feb 202411.9111.9211.6311.6511.651,909,073
02 Feb 202412.0212.2712.0212.1412.142,227,031
01 Feb 202411.9112.0111.7811.8911.891,684,011
31 Jan 202412.0212.3311.9412.0912.091,860,468
30 Jan 202411.7712.0411.6811.9911.992,075,115
29 Jan 202411.4511.6911.4511.5911.59945,608
25 Jan 202411.4011.5211.3311.3811.38926,982
24 Jan 202411.5711.7411.3911.5311.531,451,482
23 Jan 202411.3011.5611.2211.5611.561,165,024
22 Jan 202411.2611.3611.2011.3011.301,579,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...