Charter Hall Group (CHC) Historical Prices

Time Period

Events

AU:CHC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	20.73	20.91	20.31	20.62	20.62	+0.83%	5,506,816	2.92
Oct 29, 2026	19.92	20.46	19.84	20.45	20.45	+3.28%	3,404,990	1.85
Oct 28, 2026	19.83	20.28	19.65	19.80	19.80	-0.20%	2,148,668	1.18
Oct 27, 2026	19.75	19.96	19.63	19.84	19.84	-0.90%	1,937,651	1.07
Oct 26, 2026	19.75	20.07	19.59	20.02	20.02	-0.05%	2,657,979	1.49
Oct 23, 2026	19.80	20.43	19.74	20.03	20.03	+2.61%	2,470,866	1.41
Oct 22, 2026	19.50	19.64	19.13	19.52	19.52	+0.05%	1,829,530	1.05
Oct 21, 2026	19.35	19.55	19.22	19.51	19.51	+0.98%	2,836,507	1.65
Oct 20, 2026	19.10	19.36	18.96	19.32	19.32	-0.16%	2,341,546	1.38
Oct 19, 2026	18.52	19.35	18.51	19.35	19.35	+4.54%	2,508,647	1.50
Oct 16, 2026	18.83	18.85	18.46	18.51	18.51	-0.22%	2,069,953	1.25
Oct 15, 2026	18.24	18.60	17.80	18.55	18.55	+0.65%	2,384,456	1.46
Oct 14, 2026	18.27	18.53	18.24	18.43	18.43	+0.66%	1,525,649	0.94
Oct 13, 2026	18.59	18.72	18.14	18.31	18.31	-1.56%	1,593,569	0.99
Oct 12, 2026	18.90	18.94	18.60	18.60	18.60	-1.43%	573,492	0.36
Oct 09, 2026	18.30	19.00	18.30	18.87	18.87	+3.34%	1,897,027	1.19
Oct 08, 2026	18.47	18.81	18.10	18.26	18.26	-1.67%	1,179,532	0.74
Oct 07, 2026	18.21	18.66	18.21	18.57	18.57	+0.27%	1,593,774	1.01
Oct 06, 2026	18.19	18.61	18.11	18.52	18.52	+2.38%	1,642,214	1.04
Oct 05, 2026	18.60	18.60	18.09	18.09	18.09	-1.15%	1,200,663	0.76
Oct 02, 2026	18.35	18.67	17.99	18.30	18.30	+0.27%	1,736,446	1.11
Oct 01, 2026	18.53	18.70	18.05	18.25	18.25	-3.23%	1,792,826	1.16
Sep 30, 2026	17.71	19.00	17.52	18.86	18.86	+6.43%	3,294,398	2.19
Sep 29, 2026	17.78	17.91	17.53	17.72	17.72	-0.78%	1,430,367	0.95
Sep 28, 2026	17.63	17.94	17.49	17.86	17.86	+1.30%	1,235,104	0.81
Sep 25, 2026	17.87	17.93	17.55	17.63	17.63	-1.29%	2,112,254	1.40
Sep 24, 2026	18.14	18.49	17.85	17.86	17.86	-3.46%	1,751,304	1.17
Sep 23, 2026	18.22	18.72	18.16	18.50	18.50	+1.31%	1,888,264	1.26
Sep 22, 2026	18.24	18.48	18.15	18.26	18.26	+0.11%	1,304,933	0.87
Sep 21, 2026	18.07	18.30	18.02	18.24	18.24	-0.44%	1,365,012	0.90
Sep 18, 2026	18.34	18.50	18.23	18.32	18.32	+0.16%	4,405,771	3.01
Sep 17, 2026	17.67	18.63	17.61	18.29	18.29	-0.71%	2,628,397	1.82
Sep 16, 2026	18.30	18.54	18.20	18.42	18.42	+0.44%	1,724,621	1.17
Sep 15, 2026	18.47	18.64	18.29	18.34	18.34	-0.86%	1,361,884	0.92
Sep 14, 2026	18.22	18.91	18.08	18.50	18.50	+2.10%	2,110,800	1.44
Sep 11, 2026	17.86	18.15	17.60	18.12	18.12	-0.11%	3,186,963	2.22
Sep 10, 2026	18.15	18.19	17.91	18.14	18.14	-1.36%	2,524,913	1.77
Sep 09, 2026	18.69	18.82	18.35	18.39	18.39	-1.50%	2,084,577	1.47
Sep 08, 2026	18.95	19.03	18.64	18.67	18.67	-1.74%	940,860	0.65
Sep 07, 2026	19.00	19.19	18.90	19.00	19.00	+0.00%	988,174	0.67
Sep 04, 2026	18.73	19.17	18.68	19.00	19.00	+1.60%	1,325,913	0.91
Sep 03, 2026	18.91	18.96	18.61	18.70	18.70	-1.63%	2,127,126	1.49
Sep 02, 2026	18.76	19.31	18.76	19.01	19.01	-0.52%	2,462,521	1.75
Sep 01, 2026	19.25	19.39	18.98	19.11	19.11	-1.09%	2,339,246	1.68
Aug 31, 2026	19.50	19.52	19.23	19.32	19.32	-1.18%	3,248,623	2.37
Aug 28, 2026	19.85	19.89	19.55	19.55	19.55	-1.46%	2,883,819	2.11
Aug 27, 2026	20.55	20.64	19.68	19.84	19.84	-3.74%	2,948,092	2.20
Aug 26, 2026	20.84	21.12	20.58	20.61	20.61	+0.39%	2,832,332	2.13
Aug 25, 2026	19.87	20.67	19.81	20.53	20.53	+2.24%	2,218,834	1.68
Aug 24, 2026	21.41	21.60	20.05	20.08	20.08	-3.04%	2,499,704	1.89

Charter Hall Group historical prices

Charter Hall Group (CHC) Historical Prices

Become an Expert with TipRanks Premium