Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Charter Hall Group (CHC.AX)

Compare
15.85
-0.65
(-3.94%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.0016.3115.7915.8515.851,760,225
Apr 4, 202516.1516.3115.7915.8515.851,775,598
Apr 3, 202517.0017.0316.2716.5016.501,814,332
Apr 2, 202516.8617.4016.7917.3217.321,821,965
Apr 1, 202516.4916.7816.3516.7816.781,306,194
Mar 31, 202516.4416.5416.1816.1816.181,052,894
Mar 28, 202516.7816.8616.5816.5816.58633,849
Mar 27, 202516.8717.0416.7416.8016.80976,105
Mar 26, 202516.9817.0616.8117.0617.061,287,247
Mar 25, 202516.8417.1516.8216.9416.94988,082
Mar 24, 202516.9217.0816.8216.8216.82809,216
Mar 21, 202516.7917.0116.6916.9016.902,526,226
Mar 20, 202516.7816.8616.6616.7816.781,618,877
Mar 19, 202516.7416.9416.5816.6016.601,092,446
Mar 18, 202516.5016.8416.4516.8016.801,743,870
Mar 17, 202516.5516.7216.2916.3416.341,050,920
Mar 14, 202516.2716.3516.0416.3316.33831,305
Mar 13, 202516.3816.5516.0516.0516.05996,710
Mar 12, 202516.1816.3116.0916.2016.201,333,074
Mar 11, 202516.4316.4716.0616.3716.371,218,039
Mar 10, 202516.6916.6916.3816.5016.50988,358
Mar 7, 202516.6016.8416.2416.4216.421,444,947
Mar 6, 202516.8217.0816.8117.0017.00838,540
Mar 5, 202517.0017.0216.8216.9416.941,154,271
Mar 4, 202517.2017.2216.8117.1017.10859,724
Mar 3, 202517.0917.2717.0017.2717.27940,453
Feb 28, 202517.0717.2417.0017.1217.121,743,886
Feb 27, 202517.2017.4517.0817.2117.21791,937
Feb 26, 202517.4717.4917.2017.3017.301,514,828
Feb 25, 202517.2617.6817.1917.4517.451,381,317
Feb 24, 202517.4017.6317.2917.4417.441,441,811
Feb 21, 202517.4017.7817.2217.5317.531,516,983
Feb 20, 202516.5017.5716.2417.2117.214,178,949
Feb 19, 202516.4216.4216.0316.2316.231,468,421
Feb 18, 202516.6616.6716.3716.4716.47876,298
Feb 17, 202515.8416.5815.8416.5516.551,369,228
Feb 14, 202515.9416.1215.7215.9015.901,748,001
Feb 13, 202515.8915.8915.5915.6815.681,026,796
Feb 12, 202515.8115.8915.6915.8315.83582,371
Feb 11, 202515.7915.9515.6515.8815.88571,951
Feb 10, 202515.5615.8115.5215.7015.70578,654
Feb 7, 202515.6715.8915.6415.8415.84754,357
Feb 6, 202515.7515.8915.6215.7615.76843,424
Feb 5, 202515.4615.5815.3515.5815.58849,990
Feb 4, 202515.7515.7915.4215.4215.421,382,839
Feb 3, 202515.3715.7215.3015.5015.501,020,724
Jan 31, 202515.4615.7315.4115.7215.721,478,290
Jan 30, 202515.3815.5615.1915.4315.43793,553
Jan 29, 202515.2115.5715.2015.4015.401,179,527
Jan 28, 202515.4915.6315.1515.1715.172,064,426
Jan 24, 202515.3615.4115.2715.3115.31645,060
Jan 23, 202515.1615.3415.0715.2215.22518,766
Jan 22, 202515.2815.2915.0715.2715.271,294,273
Jan 21, 202515.1515.2415.0615.1515.15765,812
Jan 20, 202515.1015.1014.8615.0415.04488,770
Jan 17, 202515.0815.2014.9114.9114.91406,576
Jan 16, 202515.1515.2315.0215.0415.04970,847
Jan 15, 202514.7914.8014.6814.7014.70551,231
Jan 14, 202514.4914.7014.4314.6314.63681,013
Jan 13, 202514.2214.3914.1614.2514.25807,817
Jan 10, 202514.5214.6214.2914.4014.40704,321
Jan 9, 202514.6914.6914.5014.5814.58641,911
Jan 8, 202514.5914.7614.5414.6514.65539,982
Jan 7, 202514.5814.8414.5714.7614.76460,224
Jan 6, 202514.6814.9314.6814.7814.78720,098
Jan 3, 202514.4414.7814.4414.6614.66453,613
Jan 2, 202514.4014.5314.3114.5014.50498,060
Dec 31, 202414.6814.6914.3514.3514.35667,824
Dec 30, 2024 0.23 Dividend
Dec 30, 202414.7914.8814.6214.6314.63711,229
Dec 27, 202415.0515.1314.9915.0114.78610,459
Dec 24, 202414.8515.0714.8415.0714.83371,267
Dec 23, 202414.4714.8214.3914.7614.53827,137
Dec 20, 202414.3814.4914.2114.3114.092,668,124
Dec 19, 202414.2514.3714.1414.3714.152,010,194
Dec 18, 202414.6714.9014.6314.6414.41784,854
Dec 17, 202414.5014.7914.4114.6114.381,056,335
Dec 16, 202414.6914.7714.5214.5214.29978,128
Dec 13, 202414.4514.7714.4114.7414.51995,159
Dec 12, 202414.7014.7614.4414.5514.321,377,542
Dec 11, 202414.6514.8114.6114.7114.481,493,313
Dec 10, 202414.9715.0314.3514.7614.532,665,501
Dec 9, 202415.0415.2014.7414.7614.531,747,407
Dec 6, 202415.0615.2114.9114.9114.681,218,760
Dec 5, 202415.4015.4514.9615.0614.831,893,024
Dec 4, 202415.4515.5415.1315.3115.07913,886
Dec 3, 202415.5015.6715.4415.5815.341,364,653
Dec 2, 202415.6015.7015.4015.5015.261,118,191
Nov 29, 202415.8315.8315.6315.7215.47907,769
Nov 28, 202415.9216.0415.6215.8515.601,854,306
Nov 27, 202415.7315.9615.6115.9015.651,229,648
Nov 26, 202415.7815.9215.5515.7215.471,281,602
Nov 25, 202415.6815.7915.5615.5915.351,517,759
Nov 22, 202415.3015.5715.2915.4715.23881,584
Nov 21, 202415.3615.3715.2215.2214.98838,381
Nov 20, 202415.7115.7215.2915.3415.10878,083
Nov 19, 202415.4915.8115.4915.6915.451,070,459
Nov 18, 202415.3715.4615.2415.3615.12600,702
Nov 15, 202415.7115.7115.2615.2815.04416,172
Nov 14, 202415.5615.5715.3915.4515.21979,151
Nov 13, 202415.1715.5415.0915.5115.27941,258
Nov 12, 202415.0115.4314.9615.3915.151,198,264
Nov 11, 202414.9115.1014.9014.9814.75702,546
Nov 8, 202414.9915.1414.8814.9914.76962,097
Nov 7, 202415.1015.1614.6214.6814.451,839,675
Nov 6, 202415.5115.6015.3015.3215.081,696,734
Nov 5, 202415.1615.3815.1315.3415.101,112,173
Nov 4, 202415.2015.2615.0015.2415.00928,015
Nov 1, 202414.9115.1614.8715.0014.771,365,579
Oct 31, 202415.1815.2315.0315.1114.871,204,341
Oct 30, 202415.1315.1914.9915.1714.932,177,752
Oct 29, 202415.1215.2315.0515.1914.951,208,661
Oct 28, 202415.3315.3815.1215.1614.921,276,960
Oct 25, 202415.3915.5515.2615.3115.07825,433
Oct 24, 202415.6715.7815.4115.4315.191,222,814
Oct 23, 202415.7015.8315.6115.6115.37913,176
Oct 22, 202415.9816.0715.5615.6815.441,402,188
Oct 21, 202416.2616.3716.0616.2415.991,234,496
Oct 18, 202416.4316.4415.9716.0415.791,085,961
Oct 17, 202416.5416.7816.3916.5616.302,039,596
Oct 16, 202416.1516.3016.0216.2115.961,344,016
Oct 15, 202415.9116.1315.9016.1015.851,169,016
Oct 14, 202415.8115.8815.6915.7915.54488,570
Oct 11, 202415.7815.8215.6415.7115.46573,268
Oct 10, 202415.8715.9415.7415.8415.59602,921
Oct 9, 202415.8615.9515.6915.7415.49762,088
Oct 8, 202415.7415.9615.6915.8115.56768,967
Oct 7, 202415.6315.8815.5215.8815.63888,268
Oct 4, 202415.8416.0115.7015.9215.671,232,218
Oct 3, 202415.5815.9615.4415.9615.712,072,142
Oct 2, 202415.9415.9815.5715.5915.351,511,300
Oct 1, 202415.8715.9715.7415.9315.682,060,705
Sep 30, 202416.2416.3015.9615.9715.721,669,685
Sep 27, 202416.2516.3116.1016.1215.87944,749
Sep 26, 202416.0016.2715.9216.2516.001,977,404
Sep 25, 202416.2516.3015.8915.8915.641,845,553
Sep 24, 202415.8616.1415.7716.1215.872,221,408
Sep 23, 202415.8015.9515.6415.6515.411,954,991
Sep 20, 202416.0316.2115.8515.8915.6420,636,703
Sep 19, 202416.2116.2115.8715.9115.662,807,592
Sep 18, 202415.6816.1115.6616.0515.802,414,193
Sep 17, 202415.8715.8815.6915.7915.542,779,995
Sep 16, 202416.1816.1815.8715.8715.622,298,422
Sep 13, 202416.2116.3916.0516.1215.872,300,842
Sep 12, 202416.0216.3215.9216.2415.992,314,898
Sep 11, 202415.7616.0815.7415.8415.591,911,912
Sep 10, 202415.8016.0015.6615.7915.542,301,382
Sep 9, 202415.5815.8615.4315.7115.464,733,818
Sep 6, 202415.2015.8015.1715.6015.363,340,378
Sep 5, 202415.1115.5015.1115.2314.995,957,312
Sep 4, 202414.5814.7014.4814.5014.271,563,390
Sep 3, 202414.6214.7714.5714.6814.451,290,467
Sep 2, 202414.4214.7314.4114.6614.431,344,865
Aug 30, 202414.6714.7414.4114.4914.262,200,923
Aug 29, 202414.3014.7014.3014.5914.362,684,514
Aug 28, 202414.4114.4714.0414.4114.192,839,655
Aug 27, 202414.9614.9614.4814.4814.252,375,104
Aug 26, 202414.7514.9814.6614.9514.724,409,645
Aug 23, 202414.6414.7214.4014.4214.202,727,650
Aug 22, 202414.1814.5114.1514.5114.285,624,736
Aug 21, 202413.8114.2813.1914.0113.798,831,569
Aug 20, 202412.6212.6712.0112.1011.912,292,541
Aug 19, 202412.5612.7012.5212.5312.331,086,760
Aug 16, 202412.5812.7212.5312.5312.331,462,871
Aug 15, 202412.1912.5012.1812.4512.261,148,554
Aug 14, 202412.2512.3012.0012.1511.961,578,521
Aug 13, 202412.1012.1811.8711.9911.802,103,836
Aug 12, 202412.2412.2611.9812.0811.89681,372
Aug 9, 202412.0212.2111.9912.1311.941,492,448
Aug 8, 202412.0312.0411.6211.9011.711,902,051
Aug 7, 202411.9312.3911.8412.1411.951,943,961
Aug 6, 202412.1012.3011.9411.9411.753,417,770
Aug 5, 202412.3012.3512.1012.2812.092,040,596
Aug 2, 202412.4812.5812.2512.5812.381,683,909
Aug 1, 202412.7912.8512.6012.6012.401,396,064
Jul 31, 202411.9912.6811.9112.6812.482,917,247
Jul 30, 202411.9412.0111.7711.8611.67982,800
Jul 29, 202412.0212.0311.8312.0011.81900,543
Jul 26, 202411.8412.0211.8111.9411.75833,939
Jul 25, 202411.7911.9611.6811.7011.521,355,386
Jul 24, 202412.3012.3012.0312.0411.851,075,127
Jul 23, 202412.5012.5012.3212.4312.241,564,977
Jul 22, 202412.4512.5012.3112.4212.23733,817
Jul 19, 202412.4112.5512.2912.5512.351,051,961
Jul 18, 202412.8612.9812.6512.6912.494,419,912
Jul 17, 202412.8512.9112.6812.8312.631,647,162
Jul 16, 202412.7512.8912.6012.6012.405,054,117
Jul 15, 202412.2012.7312.1312.7312.531,988,714
Jul 12, 202411.9412.4911.9012.1511.962,796,072
Jul 11, 202411.4411.6011.4111.5511.37777,502
Jul 10, 202411.2511.4011.1311.2611.081,024,599
Jul 9, 202411.1811.3911.1311.2911.111,140,649
Jul 8, 202411.1111.3611.1011.1210.951,926,656
Jul 5, 202411.0011.1710.9811.1711.001,505,321
Jul 4, 202411.1011.2811.0511.1510.981,116,353
Jul 3, 202411.0511.1510.9911.0210.851,190,773
Jul 2, 202411.2311.2810.8010.9010.731,909,376
Jul 1, 202411.2311.4711.1711.2711.091,366,852
Jun 28, 202411.6011.6911.0311.1811.013,689,304
Jun 27, 2024 0.23 Dividend
Jun 27, 202411.8811.9811.4411.6911.512,035,402
Jun 26, 202412.3712.4212.0612.2111.791,565,991
Jun 25, 202412.3312.4912.2812.4011.98946,228
Jun 24, 202412.2512.4112.1012.1011.69803,046
Jun 21, 202412.3212.3812.1512.2411.823,185,516
Jun 20, 202412.5612.5612.3212.3911.971,853,031
Jun 19, 202412.5012.5512.3512.4412.02828,187
Jun 18, 202412.3112.5712.3012.5012.071,037,452
Jun 17, 202412.3312.4912.1612.1711.751,026,745
Jun 14, 202412.3612.4212.2612.2911.87734,875
Jun 13, 202412.4612.6512.3412.3511.93949,261
Jun 12, 202412.4212.5012.2612.2711.851,018,277
Jun 11, 202412.4912.6112.4012.4712.041,131,540
Jun 7, 202412.7112.7612.5512.6912.26617,076
Jun 6, 202412.7212.7212.5212.6012.171,205,273
Jun 5, 202412.4412.6012.3712.5212.091,365,673
Jun 4, 202412.3212.4712.2212.2611.84711,616
Jun 3, 202412.2812.4012.1812.3511.93831,129
May 31, 202412.2112.2811.9812.1211.711,980,448
May 30, 202412.1812.1811.9312.0011.59875,025
May 29, 202412.3412.4312.2312.2611.841,031,826
May 28, 202412.3212.5312.3112.4912.06808,129
May 27, 202412.4212.5212.2612.3311.91689,247
May 24, 202412.6912.7612.3212.3211.90540,784
May 23, 202412.6912.9912.4812.8412.401,166,789
May 22, 202412.8613.0712.8312.9012.461,565,393
May 21, 202412.6112.8512.5812.7512.311,384,356
May 20, 202412.6412.7212.5112.6512.22717,188
May 17, 202412.7812.8612.5812.6012.171,002,220
May 16, 202412.4213.0012.4012.9712.533,276,186
May 15, 202412.0712.2311.9212.1611.743,242,505
May 14, 202412.0712.0911.7711.9611.552,022,761
May 13, 202412.1312.1812.0012.0811.67640,635
May 10, 202412.1612.2912.1112.1711.75466,793
May 9, 202412.1312.2112.0412.1411.731,210,743
May 8, 202412.1412.2312.0212.2311.811,205,016
May 7, 202411.8812.0411.7811.9811.571,351,307
May 6, 202411.8311.9011.6611.7911.39870,860
May 3, 202411.7811.8911.6911.7511.35877,133
May 2, 202411.8611.9611.6811.6811.281,292,062
May 1, 202411.7311.9311.6811.7711.371,255,800
Apr 30, 202411.8411.9911.8111.9911.58935,816
Apr 29, 202411.6611.9611.6511.8611.46968,075
Apr 26, 202411.6511.7811.4111.5311.141,129,305
Apr 24, 202412.2412.2711.7711.8011.401,068,660
Apr 23, 202412.1912.2512.0912.0911.68830,637
Apr 22, 202411.9112.1711.8212.1211.71763,286
Apr 19, 202411.8511.9011.5811.8211.421,354,543
Apr 18, 202411.6612.0911.6612.0511.641,102,647
Apr 17, 202411.7011.8111.5211.7411.341,516,166
Apr 16, 202412.1512.1511.1811.7611.364,569,262
Apr 15, 202412.4212.5012.3312.4212.00537,173
Apr 12, 202412.6512.7012.5112.5112.08485,567
Apr 11, 202412.0612.6812.0512.6512.222,110,265
Apr 10, 202412.8312.8712.5512.7812.341,301,839
Apr 9, 202413.2513.3312.8912.8912.45601,024
Apr 8, 202413.2013.4113.1613.1912.74676,661
Apr 5, 202413.0013.0512.9013.0512.60997,819
Apr 4, 202413.0013.2213.0013.0612.61758,016

Related Tickers

GMG.AX Goodman Group
27.56
-5.03%
 
LLC.AX Lendlease Group
5.76
-1.87%
 
LIC.AX Lifestyle Communities Limited
7.11
-5.20%
 
RPG.AX Raptis Group Limited
0.0100
0.00%
 
AXI.AX Axiom Properties Limited
0.0300
0.00%
 
APZ.AX Aspen Group
2.9200
-1.02%