Charter Hall Group (CHC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

11.80

-0.29

(-2.40%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	12.24	12.27	11.77	11.80	11.80	1,068,660
23 Apr 2024	12.19	12.25	12.09	12.09	12.09	830,637
22 Apr 2024	11.91	12.17	11.82	12.12	12.12	763,286
19 Apr 2024	11.85	11.90	11.58	11.82	11.82	1,354,543
18 Apr 2024	11.66	12.09	11.66	12.05	12.05	1,102,647
17 Apr 2024	11.70	11.81	11.52	11.74	11.74	1,516,166
16 Apr 2024	12.15	12.15	11.18	11.76	11.76	4,569,262
15 Apr 2024	12.42	12.50	12.33	12.42	12.42	537,173
12 Apr 2024	12.65	12.70	12.51	12.51	12.51	485,567
11 Apr 2024	12.06	12.68	12.05	12.65	12.65	2,110,265
10 Apr 2024	12.83	12.87	12.55	12.78	12.78	1,301,839
09 Apr 2024	13.25	13.33	12.89	12.89	12.89	601,024
08 Apr 2024	13.20	13.41	13.16	13.19	13.19	676,661
05 Apr 2024	13.00	13.05	12.90	13.05	13.05	997,819
04 Apr 2024	13.00	13.22	13.00	13.06	13.06	758,016
03 Apr 2024	13.44	13.50	12.80	13.01	13.01	2,264,752
02 Apr 2024	13.60	13.76	13.58	13.64	13.64	967,334
28 Mar 2024	13.63	13.82	13.57	13.75	13.75	920,603
27 Mar 2024	13.51	13.64	13.43	13.48	13.48	874,483
26 Mar 2024	13.50	13.65	13.43	13.58	13.58	1,159,501
25 Mar 2024	13.70	13.92	13.66	13.69	13.69	1,271,370
22 Mar 2024	13.50	13.64	13.41	13.56	13.56	1,406,527
21 Mar 2024	13.60	13.65	13.42	13.56	13.56	1,968,161
20 Mar 2024	13.27	13.45	13.23	13.36	13.36	1,338,849
19 Mar 2024	13.20	13.32	13.12	13.25	13.25	1,183,792
18 Mar 2024	13.36	13.36	13.10	13.20	13.20	1,069,750
15 Mar 2024	13.07	13.59	13.00	13.46	13.46	3,703,460
14 Mar 2024	13.06	13.35	13.03	13.29	13.29	1,485,221
13 Mar 2024	13.01	13.13	12.93	13.05	13.05	1,103,515
12 Mar 2024	12.88	13.02	12.78	12.99	12.99	969,720
11 Mar 2024	13.00	13.00	12.81	12.85	12.85	937,337
08 Mar 2024	12.72	13.03	12.70	13.00	13.00	1,800,567
07 Mar 2024	12.82	12.93	12.47	12.63	12.63	1,594,113
06 Mar 2024	12.69	12.84	12.53	12.60	12.60	1,009,028
05 Mar 2024	12.57	12.82	12.50	12.72	12.72	1,496,409
04 Mar 2024	12.73	12.89	12.61	12.85	12.85	1,070,938
01 Mar 2024	12.50	12.78	12.42	12.60	12.60	1,432,854
29 Feb 2024	12.12	12.58	11.88	12.52	12.52	2,920,548
28 Feb 2024	12.12	12.26	11.97	12.23	12.23	1,442,035
27 Feb 2024	11.97	12.02	11.72	12.00	12.00	1,638,311
26 Feb 2024	12.09	12.17	11.87	12.11	12.11	1,567,535
23 Feb 2024	12.10	12.15	11.85	11.97	11.97	1,091,893
22 Feb 2024	11.95	12.02	11.56	12.02	12.02	2,138,299
21 Feb 2024	12.18	12.25	11.74	11.92	11.92	2,066,928
20 Feb 2024	11.95	12.19	11.85	12.06	12.06	1,020,018
19 Feb 2024	12.42	12.46	11.98	11.98	11.98	1,180,947
16 Feb 2024	12.50	12.58	12.38	12.42	12.42	1,549,796
15 Feb 2024	11.91	12.36	11.88	12.36	12.36	1,424,500
14 Feb 2024	11.60	11.89	11.60	11.77	11.77	1,248,194
13 Feb 2024	12.25	12.51	12.09	12.10	12.10	831,869
12 Feb 2024	12.20	12.31	12.12	12.21	12.21	839,079
09 Feb 2024	11.92	12.28	11.88	12.18	12.18	1,452,606
08 Feb 2024	12.00	12.18	11.85	11.91	11.91	1,005,643
07 Feb 2024	11.80	12.07	11.80	11.89	11.89	1,077,459
06 Feb 2024	11.45	11.69	11.31	11.67	11.67	1,885,551
05 Feb 2024	11.91	11.92	11.63	11.65	11.65	1,909,073
02 Feb 2024	12.02	12.27	12.02	12.14	12.14	2,227,031
01 Feb 2024	11.91	12.01	11.78	11.89	11.89	1,684,011
31 Jan 2024	12.02	12.33	11.94	12.09	12.09	1,860,468
30 Jan 2024	11.77	12.04	11.68	11.99	11.99	2,075,115
29 Jan 2024	11.45	11.69	11.45	11.59	11.59	945,608
25 Jan 2024	11.40	11.52	11.33	11.38	11.38	926,982
24 Jan 2024	11.57	11.74	11.39	11.53	11.53	1,451,482
23 Jan 2024	11.30	11.56	11.22	11.56	11.56	1,165,024
22 Jan 2024	11.26	11.36	11.20	11.30	11.30	1,579,129
19 Jan 2024	11.30	11.44	11.12	11.13	11.13	1,592,442
18 Jan 2024	11.28	11.41	11.14	11.19	11.19	1,814,923
17 Jan 2024	11.74	11.75	11.45	11.52	11.52	1,590,827
16 Jan 2024	11.73	12.15	11.73	11.85	11.85	1,822,393
15 Jan 2024	11.76	11.76	11.65	11.70	11.70	76,224
12 Jan 2024	11.64	11.85	11.62	11.72	11.72	2,340,792
11 Jan 2024	11.67	11.75	11.55	11.72	11.72	844,365
10 Jan 2024	11.30	11.57	11.28	11.55	11.55	783,195
09 Jan 2024	11.55	11.55	11.30	11.37	11.37	979,033
08 Jan 2024	11.28	11.41	11.19	11.35	11.35	835,861
05 Jan 2024	11.38	11.54	11.32	11.37	11.37	1,360,254
04 Jan 2024	11.51	11.54	11.36	11.41	11.41	1,198,600
03 Jan 2024	11.86	11.95	11.53	11.53	11.53	1,934,803
02 Jan 2024	11.90	12.09	11.81	11.81	11.81	722,842
29 Dec 2023	12.00	12.12	11.89	12.04	12.04	1,041,606
28 Dec 2023	12.00	12.05	11.81	12.00	12.00	1,141,600
28 Dec 2023	0.2209 Dividend
27 Dec 2023	11.94	12.11	11.78	12.05	11.83	921,679
22 Dec 2023	11.80	11.87	11.67	11.78	11.56	1,308,232
21 Dec 2023	12.26	12.32	11.79	11.79	11.57	2,942,259
20 Dec 2023	12.33	12.49	12.22	12.35	12.12	2,343,821
19 Dec 2023	11.91	12.39	11.90	12.21	11.99	2,458,426
18 Dec 2023	11.93	12.21	11.90	12.05	11.83	2,611,716
15 Dec 2023	12.49	12.63	12.17	12.24	12.02	12,460,213
14 Dec 2023	11.80	12.45	11.69	12.34	12.11	4,415,687
13 Dec 2023	11.08	11.09	10.93	11.04	10.84	1,121,516
12 Dec 2023	11.03	11.09	10.93	11.05	10.85	1,658,421
11 Dec 2023	10.91	10.99	10.87	10.95	10.75	1,640,805
08 Dec 2023	10.60	10.92	10.57	10.90	10.70	1,070,013
07 Dec 2023	10.59	10.70	10.52	10.68	10.48	2,325,274
06 Dec 2023	10.33	10.64	10.23	10.62	10.43	2,482,869
05 Dec 2023	10.28	10.36	10.03	10.17	9.98	4,289,975
04 Dec 2023	10.37	10.60	10.27	10.39	10.20	1,568,176
01 Dec 2023	10.40	10.40	10.20	10.22	10.03	1,255,062
30 Nov 2023	10.57	10.57	10.23	10.40	10.21	3,667,758
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497+0.0008(+0.13%)

OIL82.78-0.03(-0.04%)

GOLD2,329.30-9.10(-0.39%)

Bitcoin AUD98,511.86-3,721.09(-3.64%)

Charter Hall Group (CHC.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
+0.0008(+0.13%)

OIL
82.78
-0.03(-0.04%)

GOLD
2,329.30
-9.10(-0.39%)

Bitcoin AUD
98,511.86
-3,721.09(-3.64%)