Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Charter Hall Group (CHC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
13.29+0.27 (+2.07%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202212.0512.0911.6111.7811.782,725,098
Sep 21, 202212.2512.3912.1212.2512.251,384,695
Sep 20, 202212.6612.6612.3712.3712.371,021,188
Sep 19, 202212.4212.5112.3012.4212.42853,552
Sep 16, 202212.2112.3812.2112.3212.321,931,190
Sep 15, 202212.6612.8012.3312.4612.462,301,004
Sep 14, 202212.6812.8312.2512.6512.652,006,366
Sep 13, 202213.1013.3113.0613.2913.291,169,104
Sep 12, 202213.1313.2012.9713.0213.02833,269
Sep 09, 202212.7613.0612.7612.9412.941,307,963
Sep 08, 202212.8013.1112.6613.0613.061,559,902
Sep 07, 202212.6912.8212.5212.6212.621,809,045
Sep 06, 202212.8913.1512.7712.8512.851,054,492
Sep 05, 202212.7512.8512.6912.8412.84887,614
Sep 02, 202212.9013.0612.7412.8312.831,949,951
Sep 01, 202213.2913.3912.7112.9712.972,484,959
Aug 31, 202213.4013.6113.2813.5113.512,210,051
Aug 30, 202212.9613.4812.9613.3813.382,191,051
Aug 29, 202213.0513.1512.8813.0813.081,668,770
Aug 26, 202213.5113.5313.1713.4013.401,947,438
Aug 25, 202213.2313.5412.9113.3613.362,263,168
Aug 24, 202212.4112.6012.3512.5412.541,405,697
Aug 23, 202212.3312.4312.2712.3112.312,899,683
Aug 22, 202212.6612.7212.2312.5212.521,691,111
Aug 19, 202212.9913.0112.6912.8612.861,620,139
Aug 18, 202212.9412.9712.7312.9512.951,482,100
Aug 17, 202212.7813.0812.7213.0113.013,828,003
Aug 16, 202212.9913.0112.7012.7012.701,483,300
Aug 15, 202212.6012.9312.5012.9312.931,040,637
Aug 12, 202212.7012.7212.4112.4312.431,260,054
Aug 11, 202212.6512.8612.5512.8212.821,271,826
Aug 10, 202212.2812.5112.0912.3512.351,026,457
Aug 09, 202212.3612.4912.3312.4612.46902,647
Aug 08, 202212.2112.2711.9812.2212.22942,494
Aug 05, 202212.5512.5912.2812.4612.46671,958
Aug 04, 202212.2312.5212.1812.4412.441,346,665
Aug 03, 202212.2612.3112.0312.0712.071,184,107
Aug 02, 202212.4712.4912.1212.2812.281,302,924
Aug 01, 202212.7812.7912.4512.5012.501,549,377
Jul 29, 202212.7112.7912.4412.7412.742,599,589
Jul 28, 202212.0512.1511.9812.1212.12962,710
Jul 27, 202211.8011.8611.6111.8411.84816,634
Jul 26, 202211.9211.9711.6911.8111.811,090,078
Jul 25, 202211.6511.9511.6311.9511.951,014,824
Jul 22, 202211.7911.8211.6611.6711.671,123,219
Jul 21, 202211.5311.7011.4811.6411.641,027,071
Jul 20, 202211.6611.8411.5911.7911.79901,866
Jul 19, 202211.3711.5811.3711.4211.42803,702
Jul 18, 202211.4711.6411.4711.6411.64610,013
Jul 15, 202211.3011.6311.1611.5911.591,059,191
Jul 14, 202211.4211.5311.1511.3411.341,653,683
Jul 13, 202211.4811.5811.3111.5711.571,185,410
Jul 12, 202211.2911.4311.2811.2911.29822,026
Jul 11, 202211.3911.5011.2611.3211.321,254,560
Jul 08, 202211.5111.7711.2511.4111.411,276,302
Jul 07, 202211.5711.6511.4111.5111.511,255,839
Jul 06, 202211.0611.5511.0311.5311.532,224,202
Jul 05, 202211.4511.4511.1511.1911.191,297,099
Jul 04, 202211.2811.4411.2211.2711.271,055,489
Jul 01, 202211.1911.3511.0411.0411.041,691,600
Jun 30, 202211.2511.3010.8310.8310.832,511,417
Jun 29, 202211.3011.4611.1711.2511.252,415,317
Jun 28, 202211.5011.7311.3911.7111.711,830,190
Jun 27, 202211.5311.6511.4711.5211.521,768,049
Jun 24, 202211.2511.4211.1511.3511.352,151,890
Jun 23, 202211.0911.1810.9911.0511.051,986,985
Jun 22, 202211.1611.2710.8310.8310.831,986,888
Jun 21, 202211.1011.2110.9211.1611.162,158,132
Jun 20, 202211.0911.2210.8511.1011.101,764,732
Jun 17, 202210.5010.8410.5010.8010.804,686,333
Jun 16, 202210.7311.0810.7310.8610.863,534,745
Jun 15, 202211.4011.4310.6110.6110.612,272,268
Jun 14, 202211.0811.4411.0311.4211.423,852,709
Jun 10, 202212.0112.2612.0112.0212.021,534,507
Jun 09, 202212.3012.5412.1912.3512.351,903,739
Jun 08, 202212.6012.8412.4612.5212.522,951,027
Jun 07, 202212.8612.9612.5812.6112.614,272,759
Jun 06, 202213.0313.1412.8613.0613.061,536,990
Jun 03, 202213.3213.4013.0913.0913.09950,192
Jun 02, 202212.6013.1212.5313.0513.051,763,278
Jun 01, 202213.5313.5312.8412.9012.902,033,275
May 31, 202213.3413.4013.1513.2713.272,196,687
May 30, 202213.2513.4813.2413.4813.481,366,568
May 27, 202213.2013.2813.0313.2513.251,064,754
May 26, 202213.2013.3613.0213.0213.021,147,356
May 25, 202213.3713.4313.1113.1313.132,214,065
May 24, 202213.3313.4813.1313.3713.371,252,964
May 23, 202213.2413.2413.0913.1513.153,146,899
May 20, 202213.0713.3913.0013.3413.34990,624
May 19, 202213.0813.3813.0213.3113.312,048,358
May 18, 202213.1813.3513.0913.2913.291,826,266
May 17, 202213.1113.1112.7813.0113.013,445,291
May 16, 202213.2813.5013.1313.1513.151,471,528
May 13, 202213.2913.3913.0513.2013.201,488,441
May 12, 202213.1613.6912.8712.9812.982,299,244
May 11, 202213.1313.4413.0513.3813.381,251,346
May 10, 202213.1813.3312.8613.2113.212,549,141
May 09, 202213.7313.7713.2013.3513.352,205,240
May 06, 202214.2014.2313.9213.9313.931,576,903
May 05, 202214.3514.5214.2814.5214.522,688,607
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement