Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CHC Charter Hall Group

12.29

0.00 (0.00%)

May 28 2024 - Closed

Delayed by 20 minutes

CHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	12.51	0.22	1.79%	12.32	12.53	12.31	783,171
May 27 2024	12.29	-0.07	-0.57%	12.42	12.52	12.26	685,177
May 24 2024	12.36	-0.55	-4.26%	12.69	12.76	12.32	540,784
May 23 2024	12.91	0.01	0.08%	12.69	12.99	12.48	1,166,789
May 22 2024	12.90	0.14	1.10%	12.86	13.07	12.83	1,490,721
May 21 2024	12.76	0.10	0.79%	12.61	12.85	12.58	1,334,442
May 20 2024	12.66	0.03	0.24%	12.64	12.72	12.51	717,188
May 17 2024	12.63	-0.29	-2.24%	12.78	12.86	12.58	992,368
May 16 2024	12.92	0.72	5.90%	12.42	13.00	12.40	3,210,334
May 15 2024	12.20	0.29	2.43%	12.07	12.23	11.92	3,242,505
May 14 2024	11.91	-0.16	-1.33%	12.07	12.09	11.77	2,022,761
May 13 2024	12.07	-0.13	-1.07%	12.13	12.18	12.00	594,337
May 10 2024	12.20	0.05	0.41%	12.16	12.29	12.11	466,793
May 09 2024	12.15	-0.01	-0.08%	12.13	12.21	12.04	1,207,026
May 08 2024	12.16	0.19	1.59%	12.14	12.20	12.02	1,201,804
May 07 2024	11.97	0.21	1.79%	11.88	12.04	11.78	1,332,035
May 06 2024	11.76	0.07	0.60%	11.83	11.90	11.66	870,860
May 03 2024	11.69	-0.01	-0.09%	11.78	11.89	11.69	826,233
May 02 2024	11.70	-0.13	-1.06%	11.86	11.96	11.68	1,235,097
May 01 2024	11.825	-0.12	-0.96%	11.73	11.93	11.68	1,141,597
Apr 30 2024	11.94	0.08	0.67%	11.84	11.97	11.81	935,816
Apr 29 2024	11.86	0.38	3.31%	11.66	11.96	11.65	968,075
Apr 26 2024	11.48	-0.31	-2.63%	11.65	11.78	11.41	1,129,305
Apr 24 2024	11.79	-0.35	-2.88%	12.24	12.27	11.77	1,068,660
Apr 23 2024	12.14	0.04	0.33%	12.19	12.25	12.10	826,893
Apr 22 2024	12.10	0.32	2.72%	11.91	12.17	11.825	763,286
Apr 19 2024	11.78	-0.29	-2.36%	11.85	11.90	11.58	1,354,543
Apr 18 2024	12.065	0.33	2.86%	11.66	12.09	11.66	1,102,647
Apr 17 2024	11.73	-0.03	-0.26%	11.70	11.815	11.52	1,516,166
Apr 16 2024	11.76	-0.65	-5.24%	12.15	12.15	11.175	4,569,262
Apr 15 2024	12.41	-0.12	-0.96%	12.42	12.50	12.33	532,877
Apr 12 2024	12.53	-0.10	-0.79%	12.65	12.70	12.52	485,567
Apr 11 2024	12.63	-0.10	-0.79%	12.06	12.68	12.05	2,110,265
Apr 10 2024	12.73	-0.19	-1.47%	12.83	12.87	12.55	1,301,839
Apr 09 2024	12.92	-0.34	-2.56%	13.25	13.33	12.91	593,345
Apr 08 2024	13.26	0.26	2.00%	13.20	13.41	13.16	668,012
Apr 05 2024	13.00	-0.03	-0.23%	13.00	13.03	12.895	989,614
Apr 04 2024	13.03	0.02	0.15%	13.00	13.22	13.00	755,607
Apr 03 2024	13.01	-0.66	-4.83%	13.44	13.50	12.80	2,097,420
Apr 02 2024	13.67	-0.09	-0.65%	13.60	13.76	13.58	953,971
Mar 28 2024	13.76	0.25	1.85%	13.63	13.825	13.57	916,463
Mar 27 2024	13.51	-0.10	-0.73%	13.51	13.64	13.43	874,483
Mar 26 2024	13.61	-0.10	-0.73%	13.50	13.65	13.43	1,153,301
Mar 25 2024	13.71	0.09	0.66%	13.70	13.92	13.66	1,263,658
Mar 22 2024	13.62	0.09	0.67%	13.50	13.64	13.41	1,404,467
Mar 21 2024	13.53	0.14	1.05%	13.60	13.655	13.42	1,968,161
Mar 20 2024	13.39	0.14	1.06%	13.27	13.45	13.23	1,338,849
Mar 19 2024	13.25	0.04	0.30%	13.20	13.32	13.12	1,176,800
Mar 18 2024	13.21	-0.23	-1.71%	13.36	13.46	13.10	1,069,750
Mar 15 2024	13.44	0.12	0.90%	13.07	13.585	13.00	3,573,950
Mar 14 2024	13.32	0.31	2.38%	13.06	13.35	13.03	1,454,149
Mar 13 2024	13.01	0.05	0.39%	13.01	13.13	12.93	1,103,515
Mar 12 2024	12.96	0.06	0.47%	12.88	13.015	12.78	969,720
Mar 11 2024	12.90	-0.06	-0.46%	13.00	13.00	12.81	937,337
Mar 08 2024	12.96	0.36	2.86%	12.72	13.035	12.70	1,800,567
Mar 07 2024	12.60	0.01	0.08%	12.82	12.93	12.47	1,592,685
Mar 06 2024	12.59	-0.17	-1.33%	12.69	12.84	12.53	1,007,740
Mar 05 2024	12.76	-0.06	-0.47%	12.57	12.82	12.50	1,448,762
Mar 04 2024	12.82	0.19	1.50%	12.73	12.89	12.61	1,070,938
Mar 01 2024	12.63	0.09	0.72%	12.50	12.78	12.42	1,431,248
Feb 29 2024	12.54	0.30	2.45%	12.12	12.58	11.88	2,669,557

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