Charter Hall Group Historical Data - CHC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Charter Hall Group (CHC)
Charter Hall Group (CHC) Historical

Charter Hall Group (CHC)

11.935

0.175

( 1.49% )

Updated: 01:53:08

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.275	2.35849056604	11.66	12.04	11.65	1021364	11.8006351	DE
4	-1.315	-9.92452830189	13.25	13.33	11.175	1247860	11.99695113	DE
12	-0.265	-2.17213114754	12.2	13.92	11.175	1343187	12.54663119	DE
26	2.115	21.5376782077	9.82	13.92	9.57	1627864	11.67349038	DE
52	0.505	4.41819772528	11.43	13.92	8.63	1603848	11.10636023	DE
156	-2.265	-15.9507042254	14.2	22.18	8.63	1515301	13.27128325	DE
260	1.465	13.9923591213	10.47	22.18	4.93	1608921	12.26610938	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714976100	11.76	0.07	0.60	11.83	11.9	11.66	870860
1714716900	11.69	-0.01	-0.09	11.78	11.89	11.69	826233
1714630500	11.7	-0.13	-1.06	11.86	11.96	11.68	1235097
1714544100	11.825	-0.12	-0.96	11.73	11.93	11.68	1141597
1714457700	11.94	0.08	0.67	11.84	11.97	11.81	935816
1714371300	11.86	0.38	3.31	11.66	11.96	11.65	968075
1714112100	11.48	-0.31	-2.63	11.65	11.78	11.41	1129305
1713939300	11.79	-0.35	-2.88	12.24	12.27	11.77	1068660
1713852900	12.14	0.04	0.33	12.19	12.25	12.1	826893
1713766500	12.1	0.32	2.72	11.91	12.17	11.825	763286
1713507300	11.78	-0.29	-2.36	11.85	11.9	11.58	1354543
1713420900	12.065	0.33	2.86	11.66	12.09	11.66	1102647
1713334500	11.73	-0.03	-0.26	11.7	11.815	11.52	1516166
1713248100	11.76	-0.65	-5.24	12.15	12.15	11.175	4569262
1713161700	12.41	-0.12	-0.96	12.42	12.5	12.33	532877
1712902500	12.53	-0.1	-0.79	12.65	12.7	12.52	485567
1712816100	12.63	-0.1	-0.79	12.06	12.68	12.05	2110265
1712729700	12.73	-0.19	-1.47	12.83	12.87	12.55	1301839
1712643300	12.92	-0.08	-0.62	13.25	13.33	12.91	593345
1712553300	13	0	0.00	13	13	13	0
1712294100	13	-0.03	-0.23	13	13.03	12.895	989614
1712207700	13.03	0.02	0.15	13	13.22	13	755607
1712121300	13.01	-0.66	-4.83	13.44	13.5	12.8	2097420
1712034900	13.67	-0.09	-0.65	13.6	13.76	13.58	953971
1711602900	13.76	0.25	1.85	13.63	13.825	13.57	916463
1711516500	13.51	-0.1	-0.73	13.51	13.64	13.43	874483
1711430100	13.61	-0.1	-0.73	13.5	13.65	13.43	1153301
1711343700	13.71	0.09	0.66	13.7	13.92	13.66	1263658
1711084500	13.62	0.09	0.67	13.5	13.64	13.41	1404467
1710998100	13.53	0.14	1.05	13.6	13.655	13.42	1968161
1710911700	13.39	0.14	1.06	13.27	13.45	13.23	1338849
1710825300	13.25	0.04	0.30	13.2	13.32	13.12	1176800
1710738900	13.21	-0.23	-1.71	13.36	13.46	13.1	1069750
1710479700	13.44	0.12	0.90	13.07	13.585	13	3573950
1710393300	13.32	0.31	2.38	13.06	13.35	13.03	1454149
1710306900	13.01	0.05	0.39	13.01	13.13	12.93	1103515
1710220500	12.96	0.06	0.47	12.88	13.015	12.78	969720
1710134100	12.9	-0.06	-0.46	13	13	12.81	937337
1709874900	12.96	0.36	2.86	12.72	13.035	12.7	1800567
1709788500	12.6	0.01	0.08	12.82	12.93	12.47	1592685
1709702100	12.59	-0.17	-1.33	12.69	12.84	12.53	1007740
1709615700	12.76	-0.06	-0.47	12.57	12.82	12.5	1448762
1709529300	12.82	0.19	1.50	12.73	12.89	12.61	1070938
1709270100	12.63	0.09	0.72	12.5	12.78	12.42	1431248
1709183700	12.54	0.3	2.45	12.12	12.58	11.88	2669557
1709097300	12.24	0.24	2.00	12.12	12.26	11.97	1442035
1709010900	12	-0.13	-1.07	11.97	12.02	11.72	1638311
1708924500	12.13	0.18	1.51	12.09	12.17	11.87	1567535
1708665300	11.95	-0.07	-0.54	12.1	12.15	11.85	1082794
1708578900	12.015	0.18	1.48	11.95	12.02	11.56	2138299
1708492500	11.84	-0.16	-1.33	12.18	12.25	11.74	1865973
1708406100	12	0	0.00	11.95	12.19	11.85	1010428
1708319700	12	-0.42	-3.38	12.42	12.46	11.98	1180947
1708060500	12.42	0.1	0.81	12.5	12.58	12.38	1514548
1707974100	12.32	0.56	4.76	11.91	12.34	11.88	1386526
1707887700	11.76	-0.33	-2.73	11.6	11.89	11.6	1243124
1707801300	12.09	-0.15	-1.23	12.25	12.51	12.09	829727
1707714900	12.24	0.03	0.25	12.2	12.31	12.12	834013
1707455700	12.21	0.33	2.78	11.92	12.285	11.88	1263774
1707369300	11.88	0	0.00	12	12.18	11.855	1005643
1707282900	11.88	0.22	1.89	11.8	12.07	11.8	1075065

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions