Charter Hall Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 17.700 | 17.740 | 17.260 | 17.330 | 14.897 | 922,103 |
| 2021-10-28 | 17.700 | 17.890 | 17.640 | 17.720 | 15.232 | 1,266,684 |
| 2021-10-27 | 17.760 | 17.950 | 17.520 | 17.630 | 15.155 | 1,276,974 |
| 2021-10-26 | 17.540 | 17.750 | 17.500 | 17.690 | 15.206 | 823,970 |
| 2021-10-25 | 17.770 | 17.845 | 17.470 | 17.590 | 15.120 | 790,198 |
| 2021-10-22 | 17.400 | 17.720 | 17.320 | 17.590 | 15.120 | 1,204,436 |
| 2021-10-21 | 17.160 | 17.350 | 16.990 | 17.330 | 14.897 | 1,134,799 |
| 2021-10-20 | 17.290 | 17.300 | 17.050 | 17.050 | 14.656 | 1,080,721 |
| 2021-10-19 | 16.650 | 17.260 | 16.610 | 17.000 | 14.613 | 1,659,865 |
| 2021-10-18 | 17.000 | 17.140 | 16.660 | 16.700 | 14.355 | 792,799 |
| 2021-10-15 | 17.180 | 17.270 | 16.870 | 17.090 | 14.690 | 1,016,295 |
| 2021-10-14 | 17.200 | 17.410 | 17.140 | 17.210 | 14.794 | 869,640 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.2584 AUD |
| 2025-12-30 | 0.2483 AUD |
| 2025-06-27 | 0.2438 AUD |
| 2024-12-30 | 0.2342 AUD |
| 2024-06-27 | 0.2300 AUD |
| 2023-12-28 | 0.2209 AUD |
| 2023-06-29 | 0.2170 AUD |
| 2022-12-29 | 0.2084 AUD |
| 2022-06-29 | 0.2047 AUD |
| 2021-12-30 | 0.1966 AUD |
| 2021-06-29 | 0.1931 AUD |
| 2020-12-30 | 0.1855 AUD |
| 2020-06-29 | 0.1822 AUD |
| 2019-12-30 | 0.1750 AUD |
| 2019-06-27 | 0.1720 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.