Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Charter Hall Group (CHC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

10.62

+0.45

(+4.42%)

At close: 04:10PM AEDT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	10.33	10.64	10.23	10.62	10.62	2,374,675
06 Dec 2023	10.33	10.64	10.23	10.62	10.62	2,482,869
05 Dec 2023	10.28	10.36	10.03	10.17	10.17	4,289,975
04 Dec 2023	10.37	10.60	10.27	10.39	10.39	1,568,176
01 Dec 2023	10.40	10.40	10.20	10.22	10.22	1,255,062
30 Nov 2023	10.57	10.57	10.23	10.40	10.40	3,667,758
29 Nov 2023	10.22	10.70	10.15	10.36	10.36	2,783,464
28 Nov 2023	9.94	10.19	9.93	10.19	10.19	1,294,765
27 Nov 2023	10.20	10.29	9.98	9.98	9.98	1,671,467
24 Nov 2023	10.05	10.31	10.02	10.25	10.25	835,093
23 Nov 2023	10.04	10.14	9.98	10.09	10.09	1,124,962
22 Nov 2023	10.29	10.32	10.09	10.09	10.09	1,391,763
21 Nov 2023	10.53	10.53	10.28	10.39	10.39	4,365,488
20 Nov 2023	10.80	10.86	10.43	10.43	10.43	2,215,438
17 Nov 2023	11.06	11.07	10.60	10.70	10.70	1,560,286
16 Nov 2023	11.06	11.15	10.91	11.02	11.02	3,517,662
15 Nov 2023	10.55	11.01	10.50	11.00	11.00	2,050,128
14 Nov 2023	9.91	10.02	9.88	9.97	9.97	2,018,100
13 Nov 2023	9.91	9.95	9.79	9.82	9.82	648,665
10 Nov 2023	9.85	9.93	9.81	9.89	9.89	835,831
09 Nov 2023	9.96	10.04	9.90	9.98	9.98	6,409,415
08 Nov 2023	9.89	9.98	9.77	9.97	9.97	2,253,453
07 Nov 2023	9.85	9.85	9.57	9.74	9.74	1,270,703
06 Nov 2023	9.82	9.87	9.70	9.86	9.86	2,382,121
03 Nov 2023	9.69	9.81	9.54	9.77	9.77	1,851,170
02 Nov 2023	9.10	9.45	9.01	9.42	9.42	1,714,394
01 Nov 2023	8.82	9.06	8.69	8.97	8.97	1,329,520
31 Oct 2023	8.70	8.80	8.67	8.67	8.67	2,524,490
30 Oct 2023	8.69	8.78	8.65	8.66	8.66	906,513
27 Oct 2023	8.86	8.86	8.73	8.75	8.75	862,131
26 Oct 2023	8.63	8.85	8.63	8.73	8.73	1,451,789
25 Oct 2023	9.00	9.06	8.85	8.87	8.87	1,307,053
24 Oct 2023	9.05	9.19	8.98	9.02	9.02	1,329,819
23 Oct 2023	8.92	9.10	8.92	9.05	9.05	857,711
20 Oct 2023	8.95	9.04	8.87	9.01	9.01	1,188,296
19 Oct 2023	9.02	9.12	8.90	9.08	9.08	2,102,527
18 Oct 2023	9.23	9.43	9.19	9.24	9.24	1,741,541
17 Oct 2023	9.47	9.48	9.33	9.35	9.35	1,129,507
16 Oct 2023	9.34	9.43	9.31	9.33	9.33	927,042
13 Oct 2023	9.47	9.47	9.32	9.40	9.40	1,709,755
12 Oct 2023	9.83	9.84	9.58	9.60	9.60	3,373,506
11 Oct 2023	9.70	9.80	9.64	9.71	9.71	3,442,321
10 Oct 2023	9.24	9.62	9.23	9.62	9.62	1,818,221
09 Oct 2023	9.23	9.28	9.17	9.21	9.21	674,973
06 Oct 2023	9.29	9.34	9.15	9.23	9.23	664,109
05 Oct 2023	9.19	9.40	9.19	9.29	9.29	1,189,618
04 Oct 2023	9.11	9.23	9.09	9.17	9.17	1,666,793
03 Oct 2023	9.31	9.35	9.20	9.20	9.20	1,849,902
02 Oct 2023	9.47	9.61	9.45	9.55	9.55	682,746
29 Sept 2023	9.55	9.60	9.48	9.49	9.49	1,337,569
28 Sept 2023	9.47	9.59	9.47	9.51	9.51	1,391,528
27 Sept 2023	9.39	9.54	9.38	9.51	9.51	1,174,867
26 Sept 2023	9.60	9.64	9.48	9.51	9.51	1,214,537
25 Sept 2023	9.56	9.70	9.50	9.70	9.70	958,570
22 Sept 2023	9.43	9.67	9.43	9.67	9.67	2,487,002
21 Sept 2023	9.97	10.03	9.74	9.76	9.76	1,812,018
20 Sept 2023	10.07	10.12	9.96	9.98	9.98	1,609,177
19 Sept 2023	10.11	10.18	9.97	10.11	10.11	2,371,823
18 Sept 2023	10.31	10.31	10.19	10.22	10.22	757,884
15 Sept 2023	10.45	10.51	10.32	10.37	10.37	2,282,293
14 Sept 2023	10.16	10.27	10.07	10.25	10.25	1,743,557
13 Sept 2023	10.36	10.40	10.18	10.18	10.18	1,480,707
12 Sept 2023	10.28	10.46	10.24	10.41	10.41	1,614,354
11 Sept 2023	10.25	10.34	10.15	10.31	10.31	1,076,038
08 Sept 2023	10.42	10.42	10.19	10.26	10.26	1,525,501
07 Sept 2023	10.48	10.52	10.27	10.39	10.39	1,139,573
06 Sept 2023	10.52	10.58	10.48	10.54	10.54	1,423,930
05 Sept 2023	10.61	10.66	10.53	10.57	10.57	1,003,968
04 Sept 2023	10.66	10.82	10.58	10.67	10.67	981,669
01 Sept 2023	10.76	10.79	10.61	10.62	10.62	1,433,615
31 Aug 2023	10.94	10.99	10.80	10.84	10.84	2,225,990
30 Aug 2023	10.68	10.84	10.64	10.78	10.78	1,335,066
29 Aug 2023	10.52	10.59	10.50	10.56	10.56	1,752,905
28 Aug 2023	10.63	10.66	10.50	10.54	10.54	887,078
25 Aug 2023	10.61	10.67	10.46	10.52	10.52	1,609,937
24 Aug 2023	10.96	10.96	10.72	10.72	10.72	1,888,653
23 Aug 2023	10.92	10.96	10.75	10.83	10.83	2,261,836
22 Aug 2023	10.61	11.05	10.50	10.85	10.85	4,127,633
21 Aug 2023	10.64	11.10	10.51	10.77	10.77	3,085,846
18 Aug 2023	10.34	10.64	10.25	10.40	10.40	2,588,931
17 Aug 2023	10.20	10.41	10.15	10.40	10.40	2,400,548
16 Aug 2023	10.30	10.45	10.23	10.29	10.29	2,002,586
15 Aug 2023	10.51	10.60	10.38	10.42	10.42	1,497,436
14 Aug 2023	10.45	10.65	10.39	10.39	10.39	1,619,592
11 Aug 2023	10.42	10.62	10.37	10.56	10.56	1,542,280
10 Aug 2023	10.51	10.70	10.47	10.47	10.47	1,495,061
09 Aug 2023	10.80	10.85	10.40	10.50	10.50	1,843,553
08 Aug 2023	11.00	11.01	10.77	10.86	10.86	4,615,521
07 Aug 2023	10.91	11.07	10.90	10.92	10.92	587,901
04 Aug 2023	10.91	10.97	10.75	10.88	10.88	1,675,516
03 Aug 2023	10.85	10.98	10.82	10.95	10.95	819,482
02 Aug 2023	11.21	11.28	10.94	10.96	10.96	2,038,125
01 Aug 2023	11.53	11.56	11.39	11.39	11.39	1,913,123
31 July 2023	11.41	11.54	11.37	11.43	11.43	1,099,440
28 July 2023	11.36	11.47	11.14	11.41	11.41	1,214,193
27 July 2023	11.11	11.59	11.08	11.58	11.58	3,894,898
26 July 2023	11.07	11.13	10.93	10.99	10.99	1,526,321
25 July 2023	11.29	11.30	11.06	11.11	11.11	1,311,503
24 July 2023	11.19	11.32	11.12	11.28	11.28	847,492
21 July 2023	11.22	11.24	11.02	11.16	11.16	1,206,780
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6564+0.0007(+0.11%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.51-2.81(-3.89%)

GOLD2,047.20+10.90(+0.54%)

Bitcoin AUD66,962.48+938.40(+1.42%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Charter Hall Group (CHC.AX)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6564
+0.0007(+0.11%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.51
-2.81(-3.89%)

GOLD
2,047.20
+10.90(+0.54%)

Bitcoin AUD
66,962.48
+938.40(+1.42%)