ASX - Delayed Quote AUD

Charter Hall Group (CHC.AX)

11.53 -0.27 (-2.29%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.65 11.78 11.41 11.53 11.53 1,129,305
Apr 24, 2024 12.24 12.27 11.77 11.80 11.80 1,068,660
Apr 23, 2024 12.19 12.25 12.09 12.09 12.09 830,637
Apr 22, 2024 11.91 12.17 11.82 12.12 12.12 763,286
Apr 19, 2024 11.85 11.90 11.58 11.82 11.82 1,354,543
Apr 18, 2024 11.66 12.09 11.66 12.05 12.05 1,102,647
Apr 17, 2024 11.70 11.81 11.52 11.74 11.74 1,516,166
Apr 16, 2024 12.15 12.15 11.18 11.76 11.76 4,569,262
Apr 15, 2024 12.42 12.50 12.33 12.42 12.42 537,173
Apr 12, 2024 12.65 12.70 12.51 12.51 12.51 485,567
Apr 11, 2024 12.06 12.68 12.05 12.65 12.65 2,110,265
Apr 10, 2024 12.83 12.87 12.55 12.78 12.78 1,301,839
Apr 9, 2024 13.25 13.33 12.89 12.89 12.89 601,024
Apr 8, 2024 13.20 13.41 13.16 13.19 13.19 676,661
Apr 5, 2024 13.00 13.05 12.90 13.05 13.05 997,819
Apr 4, 2024 13.00 13.22 13.00 13.06 13.06 758,016
Apr 3, 2024 13.44 13.50 12.80 13.01 13.01 2,264,752
Apr 2, 2024 13.60 13.76 13.58 13.64 13.64 967,334
Mar 28, 2024 13.63 13.82 13.57 13.75 13.75 920,603
Mar 27, 2024 13.51 13.64 13.43 13.48 13.48 874,483
Mar 26, 2024 13.50 13.65 13.43 13.58 13.58 1,159,501
Mar 25, 2024 13.70 13.92 13.66 13.69 13.69 1,271,370
Mar 22, 2024 13.50 13.64 13.41 13.56 13.56 1,406,527
Mar 21, 2024 13.60 13.65 13.42 13.56 13.56 1,968,161
Mar 20, 2024 13.27 13.45 13.23 13.36 13.36 1,338,849
Mar 19, 2024 13.20 13.32 13.12 13.25 13.25 1,183,792
Mar 18, 2024 13.36 13.36 13.10 13.20 13.20 1,069,750
Mar 15, 2024 13.07 13.59 13.00 13.46 13.46 3,703,460
Mar 14, 2024 13.06 13.35 13.03 13.29 13.29 1,485,221
Mar 13, 2024 13.01 13.13 12.93 13.05 13.05 1,103,515
Mar 12, 2024 12.88 13.02 12.78 12.99 12.99 969,720
Mar 11, 2024 13.00 13.00 12.81 12.85 12.85 937,337
Mar 8, 2024 12.72 13.03 12.70 13.00 13.00 1,800,567
Mar 7, 2024 12.82 12.93 12.47 12.63 12.63 1,594,113
Mar 6, 2024 12.69 12.84 12.53 12.60 12.60 1,009,028
Mar 5, 2024 12.57 12.82 12.50 12.72 12.72 1,496,409
Mar 4, 2024 12.73 12.89 12.61 12.85 12.85 1,070,938
Mar 1, 2024 12.50 12.78 12.42 12.60 12.60 1,432,854
Feb 29, 2024 12.12 12.58 11.88 12.52 12.52 2,920,548
Feb 28, 2024 12.12 12.26 11.97 12.23 12.23 1,442,035
Feb 27, 2024 11.97 12.02 11.72 12.00 12.00 1,638,311
Feb 26, 2024 12.09 12.17 11.87 12.11 12.11 1,567,535
Feb 23, 2024 12.10 12.15 11.85 11.97 11.97 1,091,893
Feb 22, 2024 11.95 12.02 11.56 12.02 12.02 2,138,299
Feb 21, 2024 12.18 12.25 11.74 11.92 11.92 2,066,928
Feb 20, 2024 11.95 12.19 11.85 12.06 12.06 1,020,018
Feb 19, 2024 12.42 12.46 11.98 11.98 11.98 1,180,947
Feb 16, 2024 12.50 12.58 12.38 12.42 12.42 1,549,796
Feb 15, 2024 11.91 12.36 11.88 12.36 12.36 1,424,500
Feb 14, 2024 11.60 11.89 11.60 11.77 11.77 1,248,194
Feb 13, 2024 12.25 12.51 12.09 12.10 12.10 831,869
Feb 12, 2024 12.20 12.31 12.12 12.21 12.21 839,079
Feb 9, 2024 11.92 12.28 11.88 12.18 12.18 1,452,606
Feb 8, 2024 12.00 12.18 11.85 11.91 11.91 1,005,643
Feb 7, 2024 11.80 12.07 11.80 11.89 11.89 1,077,459
Feb 6, 2024 11.45 11.69 11.31 11.67 11.67 1,885,551
Feb 5, 2024 11.91 11.92 11.63 11.65 11.65 1,909,073
Feb 2, 2024 12.02 12.27 12.02 12.14 12.14 2,227,031
Feb 1, 2024 11.91 12.01 11.78 11.89 11.89 1,684,011
Jan 31, 2024 12.02 12.33 11.94 12.09 12.09 1,860,468
Jan 30, 2024 11.77 12.04 11.68 11.99 11.99 2,075,115
Jan 29, 2024 11.45 11.69 11.45 11.59 11.59 945,608
Jan 25, 2024 11.40 11.52 11.33 11.38 11.38 926,982
Jan 24, 2024 11.57 11.74 11.39 11.53 11.53 1,451,482
Jan 23, 2024 11.30 11.56 11.22 11.56 11.56 1,165,024
Jan 22, 2024 11.26 11.36 11.20 11.30 11.30 1,579,129
Jan 19, 2024 11.30 11.44 11.12 11.13 11.13 1,592,442
Jan 18, 2024 11.28 11.41 11.14 11.19 11.19 1,814,923
Jan 17, 2024 11.74 11.75 11.45 11.52 11.52 1,590,827
Jan 16, 2024 11.73 12.15 11.73 11.85 11.85 1,822,393
Jan 15, 2024 11.76 11.76 11.65 11.70 11.70 76,224
Jan 12, 2024 11.64 11.85 11.62 11.72 11.72 2,340,792
Jan 11, 2024 11.67 11.75 11.55 11.72 11.72 844,365
Jan 10, 2024 11.30 11.57 11.28 11.55 11.55 783,195
Jan 9, 2024 11.55 11.55 11.30 11.37 11.37 979,033
Jan 8, 2024 11.28 11.41 11.19 11.35 11.35 835,861
Jan 5, 2024 11.38 11.54 11.32 11.37 11.37 1,360,254
Jan 4, 2024 11.51 11.54 11.36 11.41 11.41 1,198,600
Jan 3, 2024 11.86 11.95 11.53 11.53 11.53 1,934,803
Jan 2, 2024 11.90 12.09 11.81 11.81 11.81 722,842
Dec 29, 2023 12.00 12.12 11.89 12.04 12.04 1,041,606
Dec 28, 2023 0.22 Dividend
Dec 28, 2023 12.00 12.05 11.81 12.00 12.00 1,141,600
Dec 27, 2023 11.94 12.11 11.78 12.05 11.83 921,679
Dec 22, 2023 11.80 11.87 11.67 11.78 11.56 1,308,232
Dec 21, 2023 12.26 12.32 11.79 11.79 11.57 2,942,259
Dec 20, 2023 12.33 12.49 12.22 12.35 12.12 2,343,821
Dec 19, 2023 11.91 12.39 11.90 12.21 11.99 2,458,426
Dec 18, 2023 11.93 12.21 11.90 12.05 11.83 2,611,716
Dec 15, 2023 12.49 12.63 12.17 12.24 12.02 12,460,213
Dec 14, 2023 11.80 12.45 11.69 12.34 12.11 4,415,687
Dec 13, 2023 11.08 11.09 10.93 11.04 10.84 1,121,516
Dec 12, 2023 11.03 11.09 10.93 11.05 10.85 1,658,421
Dec 11, 2023 10.91 10.99 10.87 10.95 10.75 1,640,805
Dec 8, 2023 10.60 10.92 10.57 10.90 10.70 1,070,013
Dec 7, 2023 10.59 10.70 10.52 10.68 10.48 2,325,274
Dec 6, 2023 10.33 10.64 10.23 10.62 10.43 2,482,869
Dec 5, 2023 10.28 10.36 10.03 10.17 9.98 4,289,975
Dec 4, 2023 10.37 10.60 10.27 10.39 10.20 1,568,176
Dec 1, 2023 10.40 10.40 10.20 10.22 10.03 1,255,062
Nov 30, 2023 10.57 10.57 10.23 10.40 10.21 3,667,758
Nov 29, 2023 10.22 10.70 10.15 10.36 10.17 2,783,464
Nov 28, 2023 9.94 10.19 9.93 10.19 10.00 1,294,765
Nov 27, 2023 10.20 10.29 9.98 9.98 9.80 1,671,467
Nov 24, 2023 10.05 10.31 10.02 10.25 10.06 835,093
Nov 23, 2023 10.04 10.14 9.98 10.09 9.91 1,124,962
Nov 22, 2023 10.29 10.32 10.09 10.09 9.91 1,391,763
Nov 21, 2023 10.53 10.53 10.28 10.39 10.20 4,365,488
Nov 20, 2023 10.80 10.86 10.43 10.43 10.24 2,215,438
Nov 17, 2023 11.06 11.07 10.60 10.70 10.50 1,560,286
Nov 16, 2023 11.06 11.15 10.91 11.02 10.82 3,517,662
Nov 15, 2023 10.55 11.01 10.50 11.00 10.80 2,050,128
Nov 14, 2023 9.91 10.02 9.88 9.97 9.79 2,018,100
Nov 13, 2023 9.91 9.95 9.79 9.82 9.64 648,665
Nov 10, 2023 9.85 9.93 9.81 9.89 9.71 835,831
Nov 9, 2023 9.96 10.04 9.90 9.98 9.80 6,409,415
Nov 8, 2023 9.89 9.98 9.77 9.97 9.79 2,253,453
Nov 7, 2023 9.85 9.85 9.57 9.74 9.56 1,270,703
Nov 6, 2023 9.82 9.87 9.70 9.86 9.68 2,382,121
Nov 3, 2023 9.69 9.81 9.54 9.77 9.59 1,851,170
Nov 2, 2023 9.10 9.45 9.01 9.42 9.25 1,714,394
Nov 1, 2023 8.82 9.06 8.69 8.97 8.81 1,329,520
Oct 31, 2023 8.70 8.80 8.67 8.67 8.51 2,524,490
Oct 30, 2023 8.69 8.78 8.65 8.66 8.50 906,513
Oct 27, 2023 8.86 8.86 8.73 8.75 8.59 862,131
Oct 26, 2023 8.63 8.85 8.63 8.73 8.57 1,451,789
Oct 25, 2023 9.00 9.06 8.85 8.87 8.71 1,307,053
Oct 24, 2023 9.05 9.19 8.98 9.02 8.85 1,329,819
Oct 23, 2023 8.92 9.10 8.92 9.05 8.88 857,711
Oct 20, 2023 8.95 9.04 8.87 9.01 8.84 1,188,296
Oct 19, 2023 9.02 9.12 8.90 9.08 8.91 2,102,527
Oct 18, 2023 9.23 9.43 9.19 9.24 9.07 1,741,541
Oct 17, 2023 9.47 9.48 9.33 9.35 9.18 1,129,507
Oct 16, 2023 9.34 9.43 9.31 9.33 9.16 927,042
Oct 13, 2023 9.47 9.47 9.32 9.40 9.23 1,709,755
Oct 12, 2023 9.83 9.84 9.58 9.60 9.42 3,373,506
Oct 11, 2023 9.70 9.80 9.64 9.71 9.53 3,442,321
Oct 10, 2023 9.24 9.62 9.23 9.62 9.44 1,818,221
Oct 9, 2023 9.23 9.28 9.17 9.21 9.04 674,973
Oct 6, 2023 9.29 9.34 9.15 9.23 9.06 664,109
Oct 5, 2023 9.19 9.40 9.19 9.29 9.12 1,189,618
Oct 4, 2023 9.11 9.23 9.09 9.17 9.00 1,666,793
Oct 3, 2023 9.31 9.35 9.20 9.20 9.03 1,849,902
Oct 2, 2023 9.47 9.61 9.45 9.55 9.37 682,746
Sep 29, 2023 9.55 9.60 9.48 9.49 9.32 1,337,569
Sep 28, 2023 9.47 9.59 9.47 9.51 9.34 1,391,528
Sep 27, 2023 9.39 9.54 9.38 9.51 9.34 1,174,867
Sep 26, 2023 9.60 9.64 9.48 9.51 9.34 1,214,537
Sep 25, 2023 9.56 9.70 9.50 9.70 9.52 958,570
Sep 22, 2023 9.43 9.67 9.43 9.67 9.49 2,487,002
Sep 21, 2023 9.97 10.03 9.74 9.76 9.58 1,812,018
Sep 20, 2023 10.07 10.12 9.96 9.98 9.80 1,609,177
Sep 19, 2023 10.11 10.18 9.97 10.11 9.92 2,371,823
Sep 18, 2023 10.31 10.31 10.19 10.22 10.03 757,884
Sep 15, 2023 10.45 10.51 10.32 10.37 10.18 2,282,293
Sep 14, 2023 10.16 10.27 10.07 10.25 10.06 1,743,557
Sep 13, 2023 10.36 10.40 10.18 10.18 9.99 1,480,707
Sep 12, 2023 10.28 10.46 10.24 10.41 10.22 1,614,354
Sep 11, 2023 10.25 10.34 10.15 10.31 10.12 1,076,038
Sep 8, 2023 10.42 10.42 10.19 10.26 10.07 1,525,501
Sep 7, 2023 10.48 10.52 10.27 10.39 10.20 1,139,573
Sep 6, 2023 10.52 10.58 10.48 10.54 10.35 1,423,930
Sep 5, 2023 10.61 10.66 10.53 10.57 10.38 1,003,968
Sep 4, 2023 10.66 10.82 10.58 10.67 10.47 981,669
Sep 1, 2023 10.76 10.79 10.61 10.62 10.43 1,433,615
Aug 31, 2023 10.94 10.99 10.80 10.84 10.64 2,225,990
Aug 30, 2023 10.68 10.84 10.64 10.78 10.58 1,335,066
Aug 29, 2023 10.52 10.59 10.50 10.56 10.37 1,752,905
Aug 28, 2023 10.63 10.66 10.50 10.54 10.35 887,078
Aug 25, 2023 10.61 10.67 10.46 10.52 10.33 1,609,937
Aug 24, 2023 10.96 10.96 10.72 10.72 10.52 1,888,653
Aug 23, 2023 10.92 10.96 10.75 10.83 10.63 2,261,836
Aug 22, 2023 10.61 11.05 10.50 10.85 10.65 4,127,633
Aug 21, 2023 10.64 11.10 10.51 10.77 10.57 3,085,846
Aug 18, 2023 10.34 10.64 10.25 10.40 10.21 2,588,931
Aug 17, 2023 10.20 10.41 10.15 10.40 10.21 2,400,548
Aug 16, 2023 10.30 10.45 10.23 10.29 10.10 2,002,586
Aug 15, 2023 10.51 10.60 10.38 10.42 10.23 1,497,436
Aug 14, 2023 10.45 10.65 10.39 10.39 10.20 1,619,592
Aug 11, 2023 10.42 10.62 10.37 10.56 10.37 1,542,280
Aug 10, 2023 10.51 10.70 10.47 10.47 10.28 1,495,061
Aug 9, 2023 10.80 10.85 10.40 10.50 10.31 1,843,553
Aug 8, 2023 11.00 11.01 10.77 10.86 10.66 4,615,521
Aug 7, 2023 10.91 11.07 10.90 10.92 10.72 587,901
Aug 4, 2023 10.91 10.97 10.75 10.88 10.68 1,675,516
Aug 3, 2023 10.85 10.98 10.82 10.95 10.75 819,482
Aug 2, 2023 11.21 11.28 10.94 10.96 10.76 2,038,125
Aug 1, 2023 11.53 11.56 11.39 11.39 11.18 1,913,123
Jul 31, 2023 11.41 11.54 11.37 11.43 11.22 1,099,440
Jul 28, 2023 11.36 11.47 11.14 11.41 11.20 1,214,193
Jul 27, 2023 11.11 11.59 11.08 11.58 11.37 3,894,898
Jul 26, 2023 11.07 11.13 10.93 10.99 10.79 1,526,321
Jul 25, 2023 11.29 11.30 11.06 11.11 10.91 1,311,503
Jul 24, 2023 11.19 11.32 11.12 11.28 11.07 847,492
Jul 21, 2023 11.22 11.24 11.02 11.16 10.96 1,206,780
Jul 20, 2023 11.50 11.53 11.20 11.21 11.00 1,510,428
Jul 19, 2023 11.26 11.43 11.26 11.40 11.19 842,229
Jul 18, 2023 11.47 11.50 11.18 11.23 11.02 1,029,213
Jul 17, 2023 11.49 11.53 11.31 11.45 11.24 989,345
Jul 14, 2023 11.32 11.75 11.25 11.60 11.39 2,211,305
Jul 13, 2023 11.06 11.31 11.00 11.27 11.06 1,356,725
Jul 12, 2023 10.96 11.06 10.88 10.88 10.68 882,694
Jul 11, 2023 10.85 10.95 10.77 10.89 10.69 633,930
Jul 10, 2023 10.86 10.86 10.72 10.73 10.53 813,521
Jul 7, 2023 10.89 10.90 10.73 10.78 10.58 1,331,665
Jul 6, 2023 11.12 11.21 11.06 11.10 10.90 1,556,233
Jul 5, 2023 11.12 11.27 11.08 11.22 11.01 1,383,828
Jul 4, 2023 10.82 11.12 10.82 11.11 10.91 1,383,601
Jul 3, 2023 10.77 10.87 10.66 10.84 10.64 1,300,908
Jun 30, 2023 10.76 10.81 10.60 10.71 10.51 1,414,504
Jun 29, 2023 0.22 Dividend
Jun 29, 2023 10.83 11.02 10.80 10.81 10.61 1,653,605
Jun 28, 2023 10.81 11.05 10.79 11.02 10.60 1,293,761
Jun 27, 2023 10.64 10.81 10.59 10.75 10.35 1,951,071
Jun 26, 2023 10.58 10.69 10.52 10.52 10.12 1,724,763
Jun 23, 2023 10.74 10.84 10.65 10.65 10.25 1,852,024
Jun 22, 2023 10.99 11.04 10.59 10.76 10.35 1,864,046
Jun 21, 2023 11.13 11.25 11.05 11.07 10.65 1,806,409
Jun 20, 2023 10.96 11.20 10.93 11.12 10.70 1,860,500
Jun 19, 2023 10.86 10.98 10.71 10.88 10.47 1,902,809
Jun 16, 2023 10.75 10.85 10.66 10.79 10.38 6,236,695
Jun 15, 2023 10.86 11.19 10.78 10.79 10.38 4,036,891
Jun 14, 2023 11.17 11.26 10.85 10.88 10.47 1,717,210
Jun 13, 2023 11.10 11.19 10.94 11.03 10.61 1,373,062
Jun 9, 2023 10.97 11.26 10.96 10.99 10.58 1,962,202
Jun 8, 2023 11.31 11.31 10.94 10.94 10.53 3,094,017
Jun 7, 2023 11.51 11.56 11.19 11.29 10.86 1,806,595
Jun 6, 2023 11.60 11.66 11.44 11.46 11.03 1,838,350
Jun 5, 2023 11.84 11.86 11.71 11.75 11.31 1,038,479
Jun 2, 2023 11.45 11.66 11.40 11.58 11.14 1,215,826
Jun 1, 2023 11.10 11.38 11.02 11.38 10.95 1,290,845
May 31, 2023 11.28 11.35 11.13 11.20 10.78 2,639,166
May 30, 2023 11.51 11.58 11.35 11.38 10.95 718,756
May 29, 2023 11.55 11.65 11.46 11.63 11.19 749,619
May 26, 2023 11.24 11.34 11.24 11.25 10.83 699,527
May 25, 2023 11.20 11.41 11.20 11.37 10.94 1,242,799
May 24, 2023 11.49 11.53 11.36 11.40 10.97 986,844
May 23, 2023 11.59 11.65 11.44 11.53 11.10 1,554,362
May 22, 2023 11.66 11.69 11.47 11.48 11.05 1,240,317
May 19, 2023 11.41 11.63 11.38 11.63 11.19 1,230,386
May 18, 2023 11.63 11.67 11.36 11.41 10.98 950,205
May 17, 2023 11.42 11.58 11.41 11.50 11.07 1,357,547
May 16, 2023 11.55 11.64 11.50 11.55 11.11 2,140,834
May 15, 2023 11.16 11.63 11.15 11.60 11.16 2,226,715
May 12, 2023 10.96 11.29 10.94 11.28 10.86 1,475,105
May 11, 2023 10.96 11.04 10.88 10.96 10.55 1,375,841
May 10, 2023 10.80 10.96 10.80 10.84 10.43 2,342,418
May 9, 2023 11.21 11.25 10.83 10.83 10.42 2,374,230
May 8, 2023 11.43 11.43 11.26 11.31 10.88 1,203,117
May 5, 2023 11.09 11.34 11.05 11.31 10.88 1,084,679
May 4, 2023 10.83 11.15 10.80 11.10 10.68 1,765,184
May 3, 2023 10.74 10.83 10.65 10.83 10.42 2,316,549
May 2, 2023 11.17 11.19 10.83 10.83 10.42 2,629,196
May 1, 2023 11.27 11.35 11.13 11.23 10.81 3,675,043
Apr 28, 2023 11.20 11.26 11.05 11.13 10.71 2,364,511
Apr 27, 2023 11.11 11.16 11.00 11.07 10.65 1,521,166
Apr 26, 2023 11.31 11.35 11.14 11.18 10.76 7,256,059

Related Tickers

GMG.AX Goodman Group
30.81
-1.75%
 
APZ.AX Aspen Group
1.7400
+1.16%
 
LIC.AX Lifestyle Communities Limited
11.62
-2.76%
 
LLC.AX Lendlease Group
6.40
-1.99%
 
RPG.AX Raptis Group Limited
0.0150
0.00%