Charter Hall Group
$18.30Change from previous close: +0.27%Absolute change: +$0.05
Price history
−20.43% over the period1 year: from $23.00 (October 2, 2025) to $18.30 (October 2, 2026), −20.43%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $18.30 |
| October 1, 2026 | $18.25 |
| September 30, 2026 | $18.86 |
| September 29, 2026 | $17.72 |
| September 28, 2026 | $17.86 |
| September 25, 2026 | $17.63 |
| September 24, 2026 | $17.86 |
| September 23, 2026 | $18.50 |
| September 22, 2026 | $18.26 |
| September 21, 2026 | $18.24 |
| September 18, 2026 | $18.32 |
| September 17, 2026 | $18.29 |
| September 16, 2026 | $18.42 |
| September 15, 2026 | $18.34 |
| September 14, 2026 | $18.50 |
| September 11, 2026 | $18.12 |
| September 10, 2026 | $18.14 |
| September 9, 2026 | $18.39 |
| September 8, 2026 | $18.67 |
| September 7, 2026 | $19.00 |
| September 4, 2026 | $19.00 |
| September 3, 2026 | $18.70 |
| September 2, 2026 | $19.01 |
| September 1, 2026 | $19.11 |
| August 31, 2026 | $19.32 |
| August 28, 2026 | $19.55 |
| August 27, 2026 | $19.84 |
| August 26, 2026 | $20.61 |
| August 25, 2026 | $20.53 |
| August 24, 2026 | $20.08 |
| August 21, 2026 | $20.71 |
| August 20, 2026 | $22.11 |
| August 19, 2026 | $21.90 |
| August 18, 2026 | $22.26 |
| August 17, 2026 | $22.86 |
| August 14, 2026 | $23.24 |
| August 13, 2026 | $23.34 |
| August 12, 2026 | $23.56 |
| August 11, 2026 | $23.85 |
| August 10, 2026 | $23.80 |
| August 7, 2026 | $23.90 |
| August 6, 2026 | $23.72 |
| August 5, 2026 | $24.02 |
| August 4, 2026 | $23.78 |
| August 3, 2026 | $23.27 |
| July 31, 2026 | $23.33 |
| July 30, 2026 | $23.31 |
| July 29, 2026 | $23.97 |
| July 28, 2026 | $23.28 |
| July 27, 2026 | $22.89 |
| July 24, 2026 | $22.26 |
| July 23, 2026 | $22.54 |
| July 22, 2026 | $22.49 |
| July 21, 2026 | $22.87 |
| July 20, 2026 | $22.39 |
| July 17, 2026 | $22.35 |
| July 16, 2026 | $22.19 |
| July 15, 2026 | $21.98 |
| July 14, 2026 | $21.90 |
| July 13, 2026 | $22.18 |
| July 10, 2026 | $22.34 |
| July 9, 2026 | $21.85 |
| July 8, 2026 | $22.59 |
| July 7, 2026 | $22.25 |
| July 6, 2026 | $22.73 |
| July 3, 2026 | $22.90 |
| July 2, 2026 | $22.49 |
| July 1, 2026 | $22.25 |
| June 30, 2026 | $22.86 |
| June 29, 2026 | $23.12 |
| June 26, 2026 | $23.62 |
| June 25, 2026 | $23.38 |
| June 24, 2026 | $23.16 |
| June 23, 2026 | $22.62 |
| June 22, 2026 | $22.85 |
| June 19, 2026 | $23.27 |
| June 18, 2026 | $23.22 |
| June 17, 2026 | $23.21 |
| June 16, 2026 | $23.63 |
| June 15, 2026 | $23.46 |
| June 12, 2026 | $22.74 |
| June 11, 2026 | $22.07 |
| June 10, 2026 | $21.47 |
| June 9, 2026 | $21.10 |
| June 5, 2026 | $20.39 |
| June 4, 2026 | $20.17 |
| June 3, 2026 | $20.13 |
| June 2, 2026 | $20.06 |
| June 1, 2026 | $20.26 |
| May 29, 2026 | $20.38 |
| May 28, 2026 | $19.45 |
| May 27, 2026 | $19.73 |
| May 26, 2026 | $20.23 |
| May 25, 2026 | $20.62 |
| May 22, 2026 | $19.33 |
| May 21, 2026 | $19.26 |
| May 20, 2026 | $18.80 |
| May 19, 2026 | $19.45 |
| May 18, 2026 | $19.03 |
| May 15, 2026 | $19.71 |
| May 14, 2026 | $19.58 |
| May 13, 2026 | $19.44 |
| May 12, 2026 | $19.41 |
| May 11, 2026 | $19.65 |
| May 8, 2026 | $19.77 |
| May 7, 2026 | $20.03 |
| May 6, 2026 | $19.92 |
| May 5, 2026 | $20.14 |
| May 4, 2026 | $20.02 |
| May 1, 2026 | $20.09 |
| April 30, 2026 | $20.15 |
| April 29, 2026 | $19.89 |
| April 28, 2026 | $19.81 |
| April 27, 2026 | $19.90 |
| April 24, 2026 | $20.00 |
| April 23, 2026 | $20.09 |
| April 22, 2026 | $20.60 |
| April 21, 2026 | $21.22 |
| April 20, 2026 | $21.14 |
| April 17, 2026 | $20.77 |
| April 16, 2026 | $20.90 |
| April 15, 2026 | $20.54 |
| April 14, 2026 | $20.27 |
| April 13, 2026 | $19.94 |
| April 10, 2026 | $20.17 |
| April 9, 2026 | $19.96 |
| April 8, 2026 | $19.47 |
| April 7, 2026 | $18.73 |
| April 2, 2026 | $18.55 |
| April 1, 2026 | $18.57 |
| March 31, 2026 | $18.63 |
| March 30, 2026 | $18.47 |
| March 27, 2026 | $18.68 |
| March 26, 2026 | $19.03 |
| March 25, 2026 | $19.36 |
| March 24, 2026 | $18.79 |
| March 23, 2026 | $18.58 |
| March 20, 2026 | $18.86 |
| March 19, 2026 | $19.35 |
| March 18, 2026 | $19.63 |
| March 17, 2026 | $19.50 |
| March 16, 2026 | $19.38 |
| March 13, 2026 | $19.14 |
| March 12, 2026 | $19.00 |
| March 11, 2026 | $19.99 |
| March 10, 2026 | $20.10 |
| March 9, 2026 | $19.93 |
| March 6, 2026 | $20.98 |
| March 5, 2026 | $21.15 |
| March 4, 2026 | $21.00 |
| March 3, 2026 | $21.48 |
| March 2, 2026 | $21.96 |
| February 27, 2026 | $22.07 |
| February 26, 2026 | $21.78 |
| February 25, 2026 | $21.47 |
| February 24, 2026 | $20.89 |
| February 23, 2026 | $21.00 |
| February 20, 2026 | $22.24 |
| February 19, 2026 | $22.48 |
| February 18, 2026 | $23.57 |
| February 17, 2026 | $22.80 |
| February 16, 2026 | $22.92 |
| February 13, 2026 | $22.28 |
| February 12, 2026 | $22.99 |
| February 11, 2026 | $23.31 |
| February 10, 2026 | $23.25 |
| February 9, 2026 | $23.28 |
| February 6, 2026 | $22.67 |
| February 5, 2026 | $23.26 |
| February 4, 2026 | $23.10 |
| February 3, 2026 | $23.30 |
| February 2, 2026 | $23.05 |
| January 30, 2026 | $23.01 |
| January 29, 2026 | $23.06 |
| January 28, 2026 | $23.53 |
| January 27, 2026 | $24.05 |
| January 23, 2026 | $23.85 |
| January 22, 2026 | $23.92 |
| January 21, 2026 | $23.99 |
| January 20, 2026 | $24.17 |
| January 19, 2026 | $24.17 |
| January 16, 2026 | $24.33 |
| January 15, 2026 | $23.90 |
| January 14, 2026 | $24.14 |
| January 13, 2026 | $24.23 |
| January 12, 2026 | $24.13 |
| January 9, 2026 | $24.20 |
| January 8, 2026 | $24.33 |
| January 7, 2026 | $24.07 |
| January 6, 2026 | $23.88 |
| January 5, 2026 | $24.30 |
| January 2, 2026 | $24.44 |
| December 31, 2025 | $24.45 |
| December 30, 2025 | $24.49 |
| December 29, 2025 | $24.83 |
| December 24, 2025 | $24.52 |
| December 23, 2025 | $25.33 |
| December 22, 2025 | $25.32 |
| December 19, 2025 | $25.87 |
| December 18, 2025 | $25.28 |
| December 17, 2025 | $25.36 |
| December 16, 2025 | $24.90 |
| December 15, 2025 | $25.02 |
| December 12, 2025 | $25.07 |
| December 11, 2025 | $24.59 |
| December 10, 2025 | $24.67 |
| December 9, 2025 | $24.56 |
| December 8, 2025 | $24.31 |
| December 5, 2025 | $24.51 |
| December 4, 2025 | $24.49 |
| December 3, 2025 | $24.83 |
| December 2, 2025 | $24.55 |
| December 1, 2025 | $24.81 |
| November 28, 2025 | $24.86 |
| November 27, 2025 | $25.09 |
| November 26, 2025 | $24.98 |
| November 25, 2025 | $25.08 |
| November 24, 2025 | $24.86 |
| November 21, 2025 | $24.64 |
| November 20, 2025 | $23.64 |
| November 19, 2025 | $22.16 |
| November 18, 2025 | $21.98 |
| November 17, 2025 | $22.23 |
| November 14, 2025 | $21.86 |
| November 13, 2025 | $22.07 |
| November 12, 2025 | $22.73 |
| November 11, 2025 | $22.60 |
| November 10, 2025 | $22.14 |
| November 7, 2025 | $22.05 |
| November 6, 2025 | $22.32 |
| November 5, 2025 | $22.11 |
| November 4, 2025 | $22.05 |
| November 3, 2025 | $22.35 |
| October 31, 2025 | $22.44 |
| October 30, 2025 | $22.36 |
| October 29, 2025 | $22.74 |
| October 28, 2025 | $23.37 |
| October 27, 2025 | $23.19 |
| October 24, 2025 | $23.08 |
| October 23, 2025 | $22.99 |
| October 22, 2025 | $22.91 |
| October 21, 2025 | $22.87 |
| October 20, 2025 | $22.94 |
| October 17, 2025 | $22.58 |
| October 16, 2025 | $22.58 |
| October 15, 2025 | $22.50 |
| October 14, 2025 | $22.50 |
| October 13, 2025 | $22.15 |
| October 10, 2025 | $22.29 |
| October 9, 2025 | $22.45 |
| October 8, 2025 | $22.43 |
| October 7, 2025 | $22.77 |
| October 6, 2025 | $23.03 |
| October 3, 2025 | $22.93 |
| October 2, 2025 | $23.00 |
At a glance
The company
Charter Hall Group is Australia's leading fully integrated diversified property investment and funds management group.
Dividend
Last ex-dividend on June 29, 2026
Where the price stands
52-wk low$17.49
$18.30
52-wk high$25.95
−29.48% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | −3.73% | −3.30% |
| Year to date | −25.15% | −0.37% |
| 1 year | −20.43% | −2.95% |
Analysts · 11 analysts
Average target$23.39+27.80% vs. price
Buy 6 · Hold 4 · Sell 1 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $8.66B
- P/E
- 20.6
- EPS
- $0.89
- Volume
- 1.73M
- Dividend yield
- 2.82%
Stocks to explore
Other companies in the Finance sector
