Charter Hall Group CHC

ASX · Australia · Finance

AUD 18.25-0.61 (-3.23%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.25	-3.23%	AUD 18.53	AUD 18.70	AUD 18.05	1.77M
2026-09-30	AUD 18.86	+6.43%	AUD 17.71	AUD 19.00	AUD 17.52	3.29M
2026-09-29	AUD 17.72	-0.78%	AUD 17.78	AUD 17.91	AUD 17.53	1.43M
2026-09-28	AUD 17.86	+1.30%	AUD 17.63	AUD 17.94	AUD 17.49	1.24M
2026-09-25	AUD 17.63	-1.29%	AUD 17.87	AUD 17.93	AUD 17.55	2.11M
2026-09-24	AUD 17.86	-3.46%	AUD 18.14	AUD 18.49	AUD 17.85	1.75M
2026-09-23	AUD 18.50	+1.31%	AUD 18.22	AUD 18.72	AUD 18.16	1.89M
2026-09-22	AUD 18.26	+0.11%	AUD 18.24	AUD 18.48	AUD 18.15	1.30M
2026-09-21	AUD 18.24	-0.44%	AUD 18.07	AUD 18.30	AUD 18.02	1.37M
2026-09-18	AUD 18.32	+0.16%	AUD 18.34	AUD 18.50	AUD 18.23	4.41M
2026-09-17	AUD 18.29	-0.71%	AUD 17.67	AUD 18.63	AUD 17.61	2.63M
2026-09-16	AUD 18.42	+0.44%	AUD 18.30	AUD 18.54	AUD 18.19	1.72M
2026-09-15	AUD 18.34	-0.86%	AUD 18.47	AUD 18.64	AUD 18.29	1.36M
2026-09-14	AUD 18.50	+2.10%	AUD 18.22	AUD 18.91	AUD 18.08	2.11M
2026-09-11	AUD 18.12	-0.11%	AUD 17.86	AUD 18.15	AUD 17.60	3.19M
2026-09-10	AUD 18.14	-1.36%	AUD 18.15	AUD 18.19	AUD 17.91	2.52M
2026-09-09	AUD 18.39	-1.50%	AUD 18.69	AUD 18.82	AUD 18.35	2.08M
2026-09-08	AUD 18.67	-1.74%	AUD 18.95	AUD 19.03	AUD 18.64	940.86K
2026-09-07	AUD 19.00	0.00%	AUD 19.00	AUD 19.19	AUD 18.90	988.17K
2026-09-04	AUD 19.00	+1.60%	AUD 18.73	AUD 19.17	AUD 18.68	1.33M
2026-09-03	AUD 18.70	-1.63%	AUD 18.91	AUD 18.95	AUD 18.61	2.13M
2026-09-02	AUD 19.01	-0.52%	AUD 18.76	AUD 19.31	AUD 18.76	2.46M
2026-09-01	AUD 19.11	-1.09%	AUD 19.25	AUD 19.39	AUD 18.98	2.34M
2026-08-31	AUD 19.32	-1.18%	AUD 19.50	AUD 19.52	AUD 19.23	3.25M
2026-08-28	AUD 19.55	-1.46%	AUD 19.85	AUD 19.89	AUD 19.55	2.88M
2026-08-27	AUD 19.84	-3.74%	AUD 20.55	AUD 20.64	AUD 19.68	2.95M
2026-08-26	AUD 20.61	+0.39%	AUD 20.84	AUD 21.12	AUD 20.58	2.83M
2026-08-25	AUD 20.53	+2.24%	AUD 19.87	AUD 20.67	AUD 19.81	2.22M
2026-08-24	AUD 20.08	-3.04%	AUD 21.41	AUD 21.60	AUD 20.05	2.50M
2026-08-21	AUD 20.71	-6.33%	AUD 21.65	AUD 21.78	AUD 20.17	3.95M
2026-08-20	AUD 22.11	+0.96%	AUD 22.18	AUD 22.23	AUD 21.45	1.35M
2026-08-19	AUD 21.90	-1.62%	AUD 22.25	AUD 22.79	AUD 21.79	1.66M
2026-08-18	AUD 22.26	-2.62%	AUD 22.82	AUD 22.88	AUD 22.26	1.08M
2026-08-17	AUD 22.86	-1.64%	AUD 23.33	AUD 23.41	AUD 22.85	779.30K
2026-08-14	AUD 23.24	-0.43%	AUD 23.34	AUD 23.70	AUD 23.06	1.00M
2026-08-13	AUD 23.34	-0.93%	AUD 23.72	AUD 23.86	AUD 23.29	893.92K
2026-08-12	AUD 23.56	-1.22%	AUD 23.82	AUD 24.17	AUD 23.47	896.40K
2026-08-11	AUD 23.85	+0.21%	AUD 23.61	AUD 23.94	AUD 23.47	405.46K
2026-08-10	AUD 23.80	-0.42%	AUD 23.85	AUD 23.94	AUD 23.69	423.16K
2026-08-07	AUD 23.90	+0.76%	AUD 23.59	AUD 23.94	AUD 23.55	556.22K
2026-08-06	AUD 23.72	-1.25%	AUD 23.99	AUD 24.11	AUD 23.72	994.82K
2026-08-05	AUD 24.02	+1.01%	AUD 23.78	AUD 24.13	AUD 23.57	1.06M
2026-08-04	AUD 23.78	+2.19%	AUD 23.10	AUD 23.94	AUD 23.04	1.11M
2026-08-03	AUD 23.27	-0.26%	AUD 23.24	AUD 23.39	AUD 23.06	653.46K
2026-07-31	AUD 23.33	+0.09%	AUD 23.63	AUD 23.63	AUD 23.33	987.17K
2026-07-30	AUD 23.31	-2.75%	AUD 24.00	AUD 24.02	AUD 23.18	917.26K
2026-07-29	AUD 23.97	+2.96%	AUD 23.61	AUD 24.20	AUD 23.38	1.35M
2026-07-28	AUD 23.28	+1.70%	AUD 22.77	AUD 23.39	AUD 22.25	684.18K
2026-07-27	AUD 22.89	+2.83%	AUD 22.78	AUD 22.91	AUD 22.28	808.90K
2026-07-24	AUD 22.26	-1.24%	AUD 22.39	AUD 22.48	AUD 22.10	1.68M
2026-07-23	AUD 22.54	+0.22%	AUD 22.89	AUD 23.09	AUD 22.54	768.12K
2026-07-22	AUD 22.49	-1.66%	AUD 22.55	AUD 22.88	AUD 22.42	981.05K
2026-07-21	AUD 22.87	+2.14%	AUD 22.48	AUD 23.00	AUD 22.23	1.22M
2026-07-20	AUD 22.39	+0.18%	AUD 22.51	AUD 22.57	AUD 22.20	572.74K
2026-07-17	AUD 22.35	+0.72%	AUD 22.12	AUD 22.47	AUD 22.05	560.56K
2026-07-16	AUD 22.19	+0.96%	AUD 22.11	AUD 22.38	AUD 22.05	809.63K
2026-07-15	AUD 21.98	+0.37%	AUD 21.83	AUD 22.28	AUD 21.77	827.23K
2026-07-14	AUD 21.90	-1.26%	AUD 22.41	AUD 22.41	AUD 21.79	1.23M
2026-07-13	AUD 22.18	-0.72%	AUD 22.07	AUD 22.51	AUD 22.07	736.72K
2026-07-10	AUD 22.34	+2.24%	AUD 21.80	AUD 22.34	AUD 21.65	963.25K
2026-07-09	AUD 21.85	-3.28%	AUD 22.51	AUD 22.67	AUD 21.85	1.44M
2026-07-08	AUD 22.59	+1.53%	AUD 22.25	AUD 22.59	AUD 21.72	985.05K
2026-07-07	AUD 22.25	-2.11%	AUD 23.15	AUD 23.15	AUD 22.24	843.17K
2026-07-06	AUD 22.73	-0.74%	AUD 21.76	AUD 22.87	AUD 21.56	608.35K
2026-07-03	AUD 22.90	+1.82%	AUD 22.78	AUD 23.18	AUD 22.63	933.53K
2026-07-02	AUD 22.49	+1.08%	AUD 22.35	AUD 22.68	AUD 22.35	2.06M
2026-07-01	AUD 22.25	-2.67%	AUD 22.85	AUD 23.00	AUD 22.00	1.64M
2026-06-30	AUD 22.86	-1.12%	AUD 23.17	AUD 23.47	AUD 22.86	1.53M
2026-06-29	AUD 23.12	-2.12%	AUD 23.43	AUD 23.61	AUD 23.03	1.04M
2026-06-26	AUD 23.62	+1.03%	AUD 23.12	AUD 23.66	AUD 23.12	1.96M
2026-06-25	AUD 23.38	+0.95%	AUD 22.94	AUD 23.54	AUD 22.94	1.05M
2026-06-24	AUD 23.16	+2.39%	AUD 22.92	AUD 23.26	AUD 22.86	2.38M
2026-06-23	AUD 22.62	-1.01%	AUD 22.67	AUD 22.93	AUD 22.51	1.31M
2026-06-22	AUD 22.85	-1.80%	AUD 22.92	AUD 23.23	AUD 22.51	1.63M
2026-06-19	AUD 23.27	+0.22%	AUD 23.20	AUD 23.56	AUD 23.09	3.57M
2026-06-18	AUD 23.22	+0.04%	AUD 23.15	AUD 23.45	AUD 23.00	1.27M
2026-06-17	AUD 23.21	-1.78%	AUD 23.34	AUD 23.55	AUD 23.05	1.49M
2026-06-16	AUD 23.63	+0.72%	AUD 23.09	AUD 23.75	AUD 23.09	1.41M
2026-06-15	AUD 23.46	+3.17%	AUD 22.85	AUD 23.51	AUD 22.64	1.88M
2026-06-12	AUD 22.74	+3.04%	AUD 22.55	AUD 22.90	AUD 22.11	1.57M
2026-06-11	AUD 22.07	+2.79%	AUD 21.18	AUD 22.51	AUD 21.13	2.63M
2026-06-10	AUD 21.47	+1.75%	AUD 21.10	AUD 21.52	AUD 20.83	2.24M
2026-06-09	AUD 21.10	+3.48%	AUD 20.30	AUD 21.17	AUD 19.98	1.34M
2026-06-05	AUD 20.39	+1.09%	AUD 20.40	AUD 20.51	AUD 20.27	1.11M
2026-06-04	AUD 20.17	+0.20%	AUD 20.20	AUD 20.99	AUD 19.98	1.35M
2026-06-03	AUD 20.13	+0.35%	AUD 20.38	AUD 20.38	AUD 19.93	1.89M
2026-06-02	AUD 20.06	-0.99%	AUD 20.03	AUD 20.21	AUD 19.53	2.43M
2026-06-01	AUD 20.26	-0.59%	AUD 20.08	AUD 20.43	AUD 19.84	1.51M
2026-05-29	AUD 20.38	+4.78%	AUD 19.62	AUD 20.63	AUD 19.47	2.13M
2026-05-28	AUD 19.45	-1.42%	AUD 19.69	AUD 19.73	AUD 19.27	1.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 18.25	-3.23%	AUD 18.53	AUD 18.70	AUD 18.05	1.77M
2026-09-30	AUD 18.86	+6.43%	AUD 17.71	AUD 19.00	AUD 17.52	3.29M
2026-09-29	AUD 17.72	-0.78%	AUD 17.78	AUD 17.91	AUD 17.53	1.43M
2026-09-28	AUD 17.86	+1.30%	AUD 17.63	AUD 17.94	AUD 17.49	1.24M
2026-09-25	AUD 17.63	-1.29%	AUD 17.87	AUD 17.93	AUD 17.55	2.11M
2026-09-24	AUD 17.86	-3.46%	AUD 18.14	AUD 18.49	AUD 17.85	1.75M
2026-09-23	AUD 18.50	+1.31%	AUD 18.22	AUD 18.72	AUD 18.16	1.89M
2026-09-22	AUD 18.26	+0.11%	AUD 18.24	AUD 18.48	AUD 18.15	1.30M
2026-09-21	AUD 18.24	-0.44%	AUD 18.07	AUD 18.30	AUD 18.02	1.37M
2026-09-18	AUD 18.32	+0.16%	AUD 18.34	AUD 18.50	AUD 18.23	4.41M
2026-09-17	AUD 18.29	-0.71%	AUD 17.67	AUD 18.63	AUD 17.61	2.63M
2026-09-16	AUD 18.42	+0.44%	AUD 18.30	AUD 18.54	AUD 18.19	1.72M
2026-09-15	AUD 18.34	-0.86%	AUD 18.47	AUD 18.64	AUD 18.29	1.36M
2026-09-14	AUD 18.50	+2.10%	AUD 18.22	AUD 18.91	AUD 18.08	2.11M
2026-09-11	AUD 18.12	-0.11%	AUD 17.86	AUD 18.15	AUD 17.60	3.19M
2026-09-10	AUD 18.14	-1.36%	AUD 18.15	AUD 18.19	AUD 17.91	2.52M
2026-09-09	AUD 18.39	-1.50%	AUD 18.69	AUD 18.82	AUD 18.35	2.08M
2026-09-08	AUD 18.67	-1.74%	AUD 18.95	AUD 19.03	AUD 18.64	940.86K
2026-09-07	AUD 19.00	0.00%	AUD 19.00	AUD 19.19	AUD 18.90	988.17K
2026-09-04	AUD 19.00	+1.60%	AUD 18.73	AUD 19.17	AUD 18.68	1.33M
2026-09-03	AUD 18.70	-1.63%	AUD 18.91	AUD 18.95	AUD 18.61	2.13M
2026-09-02	AUD 19.01	-0.52%	AUD 18.76	AUD 19.31	AUD 18.76	2.46M
2026-09-01	AUD 19.11	-1.09%	AUD 19.25	AUD 19.39	AUD 18.98	2.34M
2026-08-31	AUD 19.32	-1.18%	AUD 19.50	AUD 19.52	AUD 19.23	3.25M
2026-08-28	AUD 19.55	-1.46%	AUD 19.85	AUD 19.89	AUD 19.55	2.88M
2026-08-27	AUD 19.84	-3.74%	AUD 20.55	AUD 20.64	AUD 19.68	2.95M
2026-08-26	AUD 20.61	+0.39%	AUD 20.84	AUD 21.12	AUD 20.58	2.83M
2026-08-25	AUD 20.53	+2.24%	AUD 19.87	AUD 20.67	AUD 19.81	2.22M
2026-08-24	AUD 20.08	-3.04%	AUD 21.41	AUD 21.60	AUD 20.05	2.50M
2026-08-21	AUD 20.71	-6.33%	AUD 21.65	AUD 21.78	AUD 20.17	3.95M
2026-08-20	AUD 22.11	+0.96%	AUD 22.18	AUD 22.23	AUD 21.45	1.35M
2026-08-19	AUD 21.90	-1.62%	AUD 22.25	AUD 22.79	AUD 21.79	1.66M
2026-08-18	AUD 22.26	-2.62%	AUD 22.82	AUD 22.88	AUD 22.26	1.08M
2026-08-17	AUD 22.86	-1.64%	AUD 23.33	AUD 23.41	AUD 22.85	779.30K
2026-08-14	AUD 23.24	-0.43%	AUD 23.34	AUD 23.70	AUD 23.06	1.00M
2026-08-13	AUD 23.34	-0.93%	AUD 23.72	AUD 23.86	AUD 23.29	893.92K
2026-08-12	AUD 23.56	-1.22%	AUD 23.82	AUD 24.17	AUD 23.47	896.40K
2026-08-11	AUD 23.85	+0.21%	AUD 23.61	AUD 23.94	AUD 23.47	405.46K
2026-08-10	AUD 23.80	-0.42%	AUD 23.85	AUD 23.94	AUD 23.69	423.16K
2026-08-07	AUD 23.90	+0.76%	AUD 23.59	AUD 23.94	AUD 23.55	556.22K
2026-08-06	AUD 23.72	-1.25%	AUD 23.99	AUD 24.11	AUD 23.72	994.82K
2026-08-05	AUD 24.02	+1.01%	AUD 23.78	AUD 24.13	AUD 23.57	1.06M
2026-08-04	AUD 23.78	+2.19%	AUD 23.10	AUD 23.94	AUD 23.04	1.11M
2026-08-03	AUD 23.27	-0.26%	AUD 23.24	AUD 23.39	AUD 23.06	653.46K
2026-07-31	AUD 23.33	+0.09%	AUD 23.63	AUD 23.63	AUD 23.33	987.17K
2026-07-30	AUD 23.31	-2.75%	AUD 24.00	AUD 24.02	AUD 23.18	917.26K
2026-07-29	AUD 23.97	+2.96%	AUD 23.61	AUD 24.20	AUD 23.38	1.35M
2026-07-28	AUD 23.28	+1.70%	AUD 22.77	AUD 23.39	AUD 22.25	684.18K
2026-07-27	AUD 22.89	+2.83%	AUD 22.78	AUD 22.91	AUD 22.28	808.90K
2026-07-24	AUD 22.26	-1.24%	AUD 22.39	AUD 22.48	AUD 22.10	1.68M
2026-07-23	AUD 22.54	+0.22%	AUD 22.89	AUD 23.09	AUD 22.54	768.12K
2026-07-22	AUD 22.49	-1.66%	AUD 22.55	AUD 22.88	AUD 22.42	981.05K
2026-07-21	AUD 22.87	+2.14%	AUD 22.48	AUD 23.00	AUD 22.23	1.22M
2026-07-20	AUD 22.39	+0.18%	AUD 22.51	AUD 22.57	AUD 22.20	572.74K
2026-07-17	AUD 22.35	+0.72%	AUD 22.12	AUD 22.47	AUD 22.05	560.56K
2026-07-16	AUD 22.19	+0.96%	AUD 22.11	AUD 22.38	AUD 22.05	809.63K
2026-07-15	AUD 21.98	+0.37%	AUD 21.83	AUD 22.28	AUD 21.77	827.23K
2026-07-14	AUD 21.90	-1.26%	AUD 22.41	AUD 22.41	AUD 21.79	1.23M
2026-07-13	AUD 22.18	-0.72%	AUD 22.07	AUD 22.51	AUD 22.07	736.72K
2026-07-10	AUD 22.34	+2.24%	AUD 21.80	AUD 22.34	AUD 21.65	963.25K
2026-07-09	AUD 21.85	-3.28%	AUD 22.51	AUD 22.67	AUD 21.85	1.44M
2026-07-08	AUD 22.59	+1.53%	AUD 22.25	AUD 22.59	AUD 21.72	985.05K
2026-07-07	AUD 22.25	-2.11%	AUD 23.15	AUD 23.15	AUD 22.24	843.17K
2026-07-06	AUD 22.73	-0.74%	AUD 21.76	AUD 22.87	AUD 21.56	608.35K
2026-07-03	AUD 22.90	+1.82%	AUD 22.78	AUD 23.18	AUD 22.63	933.53K
2026-07-02	AUD 22.49	+1.08%	AUD 22.35	AUD 22.68	AUD 22.35	2.06M
2026-07-01	AUD 22.25	-2.67%	AUD 22.85	AUD 23.00	AUD 22.00	1.64M
2026-06-30	AUD 22.86	-1.12%	AUD 23.17	AUD 23.47	AUD 22.86	1.53M
2026-06-29	AUD 23.12	-2.12%	AUD 23.43	AUD 23.61	AUD 23.03	1.04M
2026-06-26	AUD 23.62	+1.03%	AUD 23.12	AUD 23.66	AUD 23.12	1.96M
2026-06-25	AUD 23.38	+0.95%	AUD 22.94	AUD 23.54	AUD 22.94	1.05M
2026-06-24	AUD 23.16	+2.39%	AUD 22.92	AUD 23.26	AUD 22.86	2.38M
2026-06-23	AUD 22.62	-1.01%	AUD 22.67	AUD 22.93	AUD 22.51	1.31M
2026-06-22	AUD 22.85	-1.80%	AUD 22.92	AUD 23.23	AUD 22.51	1.63M
2026-06-19	AUD 23.27	+0.22%	AUD 23.20	AUD 23.56	AUD 23.09	3.57M
2026-06-18	AUD 23.22	+0.04%	AUD 23.15	AUD 23.45	AUD 23.00	1.27M
2026-06-17	AUD 23.21	-1.78%	AUD 23.34	AUD 23.55	AUD 23.05	1.49M
2026-06-16	AUD 23.63	+0.72%	AUD 23.09	AUD 23.75	AUD 23.09	1.41M
2026-06-15	AUD 23.46	+3.17%	AUD 22.85	AUD 23.51	AUD 22.64	1.88M
2026-06-12	AUD 22.74	+3.04%	AUD 22.55	AUD 22.90	AUD 22.11	1.57M
2026-06-11	AUD 22.07	+2.79%	AUD 21.18	AUD 22.51	AUD 21.13	2.63M
2026-06-10	AUD 21.47	+1.75%	AUD 21.10	AUD 21.52	AUD 20.83	2.24M
2026-06-09	AUD 21.10	+3.48%	AUD 20.30	AUD 21.17	AUD 19.98	1.34M
2026-06-05	AUD 20.39	+1.09%	AUD 20.40	AUD 20.51	AUD 20.27	1.11M
2026-06-04	AUD 20.17	+0.20%	AUD 20.20	AUD 20.99	AUD 19.98	1.35M
2026-06-03	AUD 20.13	+0.35%	AUD 20.38	AUD 20.38	AUD 19.93	1.89M
2026-06-02	AUD 20.06	-0.99%	AUD 20.03	AUD 20.21	AUD 19.53	2.43M
2026-06-01	AUD 20.26	-0.59%	AUD 20.08	AUD 20.43	AUD 19.84	1.51M
2026-05-29	AUD 20.38	+4.78%	AUD 19.62	AUD 20.63	AUD 19.47	2.13M
2026-05-28	AUD 19.45	-1.42%	AUD 19.69	AUD 19.73	AUD 19.27	1.74M