Charter Hall Group CHC

ASX · Avustralya · Finans

AUD 18,34+0,09 (+%0,49)

Piyasa açık· 2 Eki 2026 05:15 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 18,25	-%0,03	AUD 18,35	AUD 18,67	AUD 17,99	306,23K
2026-10-01	AUD 18,25	-%3,23	AUD 18,53	AUD 18,70	AUD 18,05	1,79M
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 18,25	-%0,03	AUD 18,35	AUD 18,67	AUD 17,99	306,23K
2026-10-01	AUD 18,25	-%3,23	AUD 18,53	AUD 18,70	AUD 18,05	1,79M
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