CHC.AX - Charter Hall Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201911.9312.0411.8711.9011.90882,746
Oct 16, 201911.8411.9711.7911.9611.961,306,133
Oct 15, 201911.6211.8011.6011.7711.77922,827
Oct 14, 201911.5211.6711.3911.6611.661,668,010
Oct 11, 201911.6411.6911.3411.4911.492,341,535
Oct 10, 201911.8611.8911.6211.6511.651,821,775
Oct 09, 201911.9012.0511.8711.9711.971,369,609
Oct 08, 201911.8212.0711.8211.9111.911,301,893
Oct 07, 201911.6611.9311.6211.9111.91909,296
Oct 04, 201911.5411.6811.4811.6611.661,403,883
Oct 03, 201911.4111.5811.4011.4911.492,322,729
Oct 02, 201911.8811.9511.6111.6511.651,058,168
Oct 01, 201911.7011.9211.6411.9011.901,420,584
Sep 30, 201911.5111.7611.5011.6511.651,206,142
Sep 27, 201911.6711.7611.5311.5811.581,168,717
Sep 26, 201911.6711.7711.3811.6011.601,660,600
Sep 25, 201911.4511.7111.4511.6411.641,687,670
Sep 24, 201911.4411.5611.4011.5311.531,308,188
Sep 23, 201911.4311.5711.4111.4611.461,076,163
Sep 20, 201911.5511.6711.4011.4511.457,949,121
Sep 19, 201911.4111.6011.3911.4711.472,614,394
Sep 18, 201911.6111.6511.2911.3811.382,406,241
Sep 17, 201911.0811.5611.0511.5511.553,268,307
Sep 16, 201910.8211.0610.6611.0611.062,809,074
Sep 13, 201911.1611.1911.0111.0511.056,886,391
Sep 12, 201911.1611.2711.0111.1311.133,914,291
Sep 11, 201911.6811.7011.0411.1811.184,423,243
Sep 10, 201911.8211.8811.6811.8511.853,070,978
Sep 09, 201912.1112.1511.9712.0112.012,932,551
Sep 06, 201912.7612.8312.0212.0812.082,922,249
Sep 05, 201912.7312.8412.6512.8112.81970,414
Sep 04, 201912.7112.8512.6312.7312.731,468,750
Sep 03, 201912.6012.8212.4912.7912.791,340,593
Sep 02, 201912.7812.8312.5212.6112.61920,298
Aug 30, 201912.5712.6912.4312.6512.651,349,147
Aug 29, 201912.5412.5512.4112.5412.54965,426
Aug 28, 201912.5312.6612.5012.5412.541,929,288
Aug 27, 201912.5412.6012.4612.5612.561,276,295
Aug 26, 201912.4012.6012.3112.5412.541,415,561
Aug 23, 201912.4012.5712.2712.4912.491,487,155
Aug 22, 201912.5312.6712.3412.3712.371,312,799
Aug 21, 201912.4212.4212.1112.3512.352,138,267
Aug 20, 201911.9812.4811.6212.4012.401,589,501
Aug 19, 201912.0212.1311.9612.0212.021,058,267
Aug 16, 201911.8112.0811.7611.9811.981,017,473
Aug 15, 201911.9812.0111.7511.8111.812,269,727
Aug 14, 201911.9012.1211.8812.0812.081,690,472
Aug 13, 201911.7711.8811.7211.8611.861,195,910
Aug 12, 201911.8211.9311.7811.8511.85955,243
Aug 09, 201911.7811.9711.6011.8511.851,578,431
Aug 08, 201911.4811.6811.2811.6811.681,442,852
Aug 07, 201911.0811.8511.0611.4811.482,197,471
Aug 06, 201911.4011.5111.1211.1411.142,322,988
Aug 05, 201911.8911.9811.6711.6811.68790,723
Aug 02, 201911.6011.8211.4411.8111.813,612,277
Aug 01, 201911.3311.5111.2911.4911.493,133,696
Jul 31, 201911.5511.5911.2711.3211.322,402,018
Jul 30, 201911.6211.6511.5011.5111.511,972,017
Jul 29, 201911.6111.7111.5211.5311.531,644,330
Jul 26, 201911.5311.6311.5011.6011.601,227,122
Jul 25, 201911.8211.8511.6011.6211.621,322,446
Jul 24, 201911.9011.9111.6911.7611.761,393,344
Jul 23, 201911.4911.8311.4811.8111.812,027,819
Jul 22, 201911.5611.5911.4411.5011.501,455,610
Jul 19, 201911.6211.6611.4511.5811.581,422,178
Jul 18, 201911.6411.8011.6211.6811.681,065,590
Jul 17, 201911.6711.7511.5911.6611.66900,270
Jul 16, 201911.7011.7911.5911.6711.671,909,418
Jul 15, 201911.6511.7011.4811.5311.531,054,127
Jul 12, 201911.8011.8011.5511.7011.701,053,444
Jul 11, 201911.5211.8411.5011.7511.751,816,650
Jul 10, 201911.4811.6611.4111.4611.461,571,523
Jul 09, 201911.3111.4411.2811.3911.391,149,132
Jul 08, 201911.4511.4911.2711.2711.271,314,031
Jul 05, 201911.4511.6011.4411.5211.521,248,390
Jul 04, 201911.3911.5311.3011.4011.401,451,152
Jul 03, 201911.1011.4111.0411.3711.371,473,816
Jul 02, 201911.1511.1810.9911.1011.101,841,899
Jul 01, 201911.0011.0510.8510.9810.981,418,049
Jun 28, 201911.0711.0710.8310.8310.831,472,129
Jun 27, 201911.2111.2510.9811.0111.011,631,480
Jun 27, 20190.172 Dividend
Jun 26, 201911.2611.3511.2511.2911.121,265,658
Jun 25, 201911.1911.4111.1511.4011.231,647,686
Jun 24, 201911.0611.2011.0511.2011.031,268,693
Jun 21, 201911.2011.2611.0411.1110.943,669,989
Jun 20, 201911.1811.2811.0811.2011.032,343,358
Jun 19, 201911.0811.2610.9311.1210.952,707,770
Jun 18, 201911.3811.4811.2511.4311.261,903,256
Jun 17, 201911.5011.5211.2911.3411.171,169,449
Jun 14, 201911.4211.5911.2911.5211.341,147,024
Jun 13, 201911.2011.3311.0811.2711.101,772,618
Jun 12, 201911.2011.2811.0811.0810.911,284,720
Jun 11, 201910.9511.2410.9411.1711.001,480,581
Jun 07, 201910.9911.0610.8110.9410.771,874,936
Jun 06, 201910.6911.0010.5710.9610.792,405,187
Jun 05, 201910.7710.7710.3810.4310.271,834,247
Jun 04, 201910.3810.6410.3810.5510.391,401,881
Jun 03, 201910.3910.5010.3710.4110.251,380,525
May 31, 201910.3610.4410.2810.3410.18828,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...