Charter Hall Group (CHC.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 40 · quality 84 · valuation 33), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +9.9% vs the 50-day and +0.4% vs the 200-day average, 18.2% below the 52-week high and +18.8% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Charter Hall Group trades 9.9% above its 50-day and 0.4% above its 200-day moving average. (as of 2026-11-02)

Charter Hall Group manages property investment funds across office, industrial and logistics, retail and social infrastructure in Australia, raising and deploying investor capital into portfolios it runs on their behalf. It is structured as a diversified real estate investment trust and is based in Sydney.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CHC.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	20.71	21.07	20.03	20.78	+0.78%	1,746,583
2026-10-30	20.73	20.91	20.31	20.62	+0.83%	5,506,816
2026-10-29	19.92	20.46	19.84	20.45	+3.28%	3,404,990
2026-10-28	19.83	20.28	19.65	19.80	-0.20%	2,148,668
2026-10-27	19.75	19.96	19.63	19.84	-0.90%	1,937,651
2026-10-26	19.75	20.07	19.59	20.02	-0.05%	2,657,979
2026-10-23	19.80	20.43	19.74	20.03	+2.61%	2,470,866
2026-10-22	19.50	19.64	19.13	19.52	+0.05%	1,829,530
2026-10-21	19.35	19.55	19.21	19.51	+0.98%	2,836,507
2026-10-20	19.10	19.36	18.95	19.32	-0.16%	2,341,546
2026-10-19	18.52	19.35	18.51	19.35	+4.54%	2,508,647
2026-10-16	18.83	18.85	18.46	18.51	-0.22%	2,069,953
2026-10-15	18.24	18.60	17.80	18.55	+0.65%	2,384,456
2026-10-14	18.27	18.52	18.24	18.43	+0.66%	1,525,649
2026-10-13	18.59	18.72	18.14	18.31	-1.56%	1,593,569
2026-10-12	18.90	18.94	18.60	18.60	-1.43%	573,492
2026-10-09	18.30	19.00	18.30	18.87	+3.34%	1,897,027
2026-10-08	18.47	18.81	18.10	18.26	-1.67%	1,179,532
2026-10-07	18.21	18.66	18.21	18.57	+0.27%	1,593,774
2026-10-06	18.19	18.61	18.11	18.52	+2.38%	1,642,214
2026-10-05	18.60	18.60	18.09	18.09	-1.15%	1,200,663
2026-10-02	18.35	18.66	17.99	18.30	+0.27%	1,736,446
2026-10-01	18.53	18.70	18.05	18.25	-3.23%	1,792,826
2026-09-30	17.71	19.00	17.52	18.86	+6.43%	3,294,398
2026-09-29	17.78	17.91	17.53	17.72	-0.78%	1,430,367
2026-09-28	17.63	17.94	17.49	17.86	+1.30%	1,235,104
2026-09-25	17.87	17.93	17.55	17.63	-1.29%	2,112,254
2026-09-24	18.14	18.49	17.85	17.86	-3.46%	1,751,304
2026-09-23	18.22	18.72	18.16	18.50	+1.31%	1,888,264
2026-09-22	18.24	18.48	18.15	18.26	+0.11%	1,304,933
2026-09-21	18.07	18.30	18.02	18.24	-0.44%	1,365,012
2026-09-18	18.34	18.50	18.23	18.32	+0.16%	4,405,771
2026-09-17	17.67	18.63	17.61	18.29	-0.71%	2,628,397
2026-09-16	18.30	18.54	18.20	18.42	+0.44%	1,724,621
2026-09-15	18.47	18.64	18.29	18.34	-0.86%	1,361,884
2026-09-14	18.22	18.91	18.08	18.50	+2.10%	2,110,800
2026-09-11	17.86	18.15	17.60	18.12	-0.11%	3,186,963
2026-09-10	18.15	18.19	17.91	18.14	-1.36%	2,524,913
2026-09-09	18.69	18.82	18.35	18.39	-1.50%	2,084,577
2026-09-08	18.95	19.03	18.64	18.67	-1.74%	940,860
2026-09-07	19.00	19.19	18.90	19.00	+0.00%	988,174
2026-09-04	18.73	19.17	18.68	19.00	+1.60%	1,325,913
2026-09-03	18.91	18.95	18.61	18.70	-1.63%	2,127,126
2026-09-02	18.76	19.31	18.76	19.01	-0.52%	2,462,521
2026-09-01	19.25	19.39	18.98	19.11	-1.09%	2,339,246
2026-08-31	19.50	19.52	19.23	19.32	-1.18%	3,248,623
2026-08-28	19.85	19.89	19.55	19.55	-1.46%	2,883,819
2026-08-27	20.55	20.64	19.68	19.84	-3.74%	2,948,092
2026-08-26	20.84	21.12	20.58	20.61	+0.39%	2,832,332
2026-08-25	19.87	20.66	19.81	20.53	+2.24%	2,218,834
2026-08-24	21.41	21.60	20.05	20.08	-3.04%	2,499,704
2026-08-21	21.65	21.78	20.17	20.71	-6.33%	3,946,955
2026-08-20	22.18	22.23	21.45	22.11	+0.96%	1,349,703
2026-08-19	22.25	22.79	21.79	21.90	-1.62%	1,655,541
2026-08-18	22.82	22.88	22.26	22.26	-2.62%	1,081,218
2026-08-17	23.33	23.41	22.85	22.86	-1.64%	779,298
2026-08-14	23.34	23.70	23.06	23.24	-0.43%	1,003,451
2026-08-13	23.72	23.86	23.29	23.34	-0.93%	893,920
2026-08-12	23.82	24.17	23.47	23.56	-1.22%	896,402
2026-08-11	23.61	23.94	23.46	23.85	+0.21%	405,458
2026-08-10	23.85	23.94	23.69	23.80	-0.42%	423,161
2026-08-07	23.59	23.94	23.55	23.90	+0.76%	556,220
2026-08-06	23.99	24.11	23.72	23.72	-1.25%	994,822
2026-08-05	23.78	24.13	23.57	24.02	+1.01%	1,061,289
2026-08-04	23.10	23.94	23.04	23.78	+2.19%	1,110,589
2026-08-03	23.24	23.39	23.06	23.27	-0.26%	653,457
2026-07-31	23.63	23.63	23.33	23.33	+0.09%	987,168
2026-07-30	24.00	24.02	23.18	23.31	-2.75%	917,264
2026-07-29	23.61	24.20	23.38	23.97	+2.96%	1,354,757
2026-07-28	22.77	23.39	22.25	23.28	+1.70%	684,179
2026-07-27	22.78	22.91	22.28	22.89	+2.83%	808,901
2026-07-24	22.39	22.48	22.10	22.26	-1.24%	1,682,208
2026-07-23	22.89	23.09	22.54	22.54	+0.22%	768,123
2026-07-22	22.55	22.88	22.42	22.49	-1.66%	981,049
2026-07-21	22.48	23.00	22.23	22.87	+2.14%	1,221,740
2026-07-20	22.51	22.57	22.20	22.39	+0.18%	572,743
2026-07-17	22.12	22.47	22.05	22.35	+0.72%	560,564
2026-07-16	22.11	22.38	22.05	22.19	+0.96%	809,634
2026-07-15	21.83	22.28	21.77	21.98	+0.37%	827,228
2026-07-14	22.41	22.41	21.79	21.90	-1.26%	1,231,687
2026-07-13	22.07	22.51	22.07	22.18	-0.72%	736,720
2026-07-10	21.80	22.34	21.65	22.34	+2.24%	963,250
2026-07-09	22.51	22.67	21.85	21.85	-3.28%	1,442,728
2026-07-08	22.25	22.59	21.72	22.59	+1.53%	985,049
2026-07-07	23.15	23.15	22.24	22.25	-2.11%	843,171
2026-07-06	21.76	22.87	21.56	22.73	-0.74%	608,350
2026-07-03	22.78	23.18	22.63	22.90	+1.82%	933,529
2026-07-02	22.35	22.68	22.35	22.49	+1.08%	2,064,618
2026-07-01	22.85	23.00	22.00	22.25	-2.67%	1,639,806
2026-06-30	23.17	23.47	22.86	22.86	-1.12%	1,530,867
2026-06-29	23.43	23.61	23.03	23.12	-2.12%	1,042,012
2026-06-26	23.12	23.66	23.12	23.62	+1.03%	1,956,196
2026-06-25	22.94	23.54	22.94	23.38	+0.95%	1,045,027
2026-06-24	22.92	23.26	22.86	23.16	+2.39%	2,384,022
2026-06-23	22.67	22.93	22.51	22.62	-1.01%	1,313,179
2026-06-22	22.92	23.23	22.51	22.85	-1.80%	1,629,039
2026-06-19	23.20	23.56	23.09	23.27	+0.22%	3,567,316
2026-06-18	23.15	23.45	23.00	23.22	+0.04%	1,268,230
2026-06-17	23.34	23.55	23.05	23.21	-1.78%	1,494,387
2026-06-16	23.09	23.75	23.09	23.63	+0.72%	1,412,708
2026-06-15	22.85	23.51	22.64	23.46	+3.17%	1,877,393
2026-06-12	22.55	22.90	22.11	22.74	+3.04%	1,568,287
2026-06-11	21.18	22.51	21.13	22.07	+2.79%	2,626,109
2026-06-10	21.10	21.52	20.83	21.47	+1.75%	2,244,253
2026-06-09	20.30	21.17	19.98	21.10	+3.48%	1,335,716
2026-06-05	20.40	20.51	20.27	20.39	+1.09%	1,108,348
2026-06-04	20.20	20.99	19.98	20.17	+0.20%	1,354,227
2026-06-03	20.38	20.38	19.93	20.13	+0.35%	1,891,342
2026-06-02	20.03	20.21	19.53	20.06	-0.99%	2,432,940
2026-06-01	20.08	20.43	19.84	20.26	-0.59%	1,513,687
2026-05-29	19.62	20.63	19.47	20.38	+4.78%	2,129,401
2026-05-28	19.69	19.73	19.27	19.45	-1.42%	1,735,775
2026-05-27	20.15	20.27	19.59	19.73	-2.47%	2,498,395
2026-05-26	20.98	21.06	20.12	20.23	-1.89%	1,282,269
2026-05-25	20.00	20.64	19.72	20.62	+6.67%	2,461,298
2026-05-22	19.39	19.50	19.18	19.33	+0.36%	953,670
2026-05-21	19.03	19.38	18.98	19.26	+2.45%	1,477,451
2026-05-20	19.46	19.95	18.48	18.80	-3.34%	1,184,709
2026-05-19	19.49	19.59	19.26	19.45	+2.21%	1,275,450
2026-05-18	19.79	19.83	19.01	19.03	-3.45%	821,012
2026-05-15	19.58	20.02	19.45	19.71	+0.66%	1,345,201
2026-05-14	19.37	19.58	19.16	19.58	+0.72%	790,020
2026-05-13	19.32	19.44	19.02	19.44	+0.15%	1,265,337
2026-05-12	19.58	19.60	19.16	19.41	-1.22%	871,851
2026-05-11	19.69	19.79	19.45	19.65	-0.61%	2,203,201
2026-05-08	19.60	19.99	19.50	19.77	-1.30%	810,968
2026-05-07	19.94	20.13	19.63	20.03	+0.55%	1,713,667
2026-05-06	20.32	20.33	19.92	19.92	-1.09%	752,534
2026-05-05	19.90	20.20	19.67	20.14	+0.60%	830,531
2026-05-04	19.95	20.27	19.81	20.02	-0.35%	764,857
2026-05-01	20.33	20.34	20.03	20.09	-0.30%	1,512,146
2026-04-30	19.89	20.15	19.34	20.15	+1.31%	1,447,282
2026-04-29	19.75	20.01	19.09	19.89	+0.40%	675,491
2026-04-28	19.98	20.08	19.68	19.81	-0.45%	847,587
2026-04-27	19.83	20.02	19.67	19.90	-0.50%	444,382
2026-04-24	20.09	20.12	19.75	20.00	-0.45%	890,911
2026-04-23	20.38	20.55	19.77	20.09	-2.48%	897,239
2026-04-22	20.75	21.00	20.60	20.60	-2.92%	1,011,496
2026-04-21	21.17	21.50	21.03	21.22	+0.38%	1,536,478
2026-04-20	21.14	21.29	20.88	21.14	+1.78%	1,267,328
2026-04-17	20.42	20.83	20.42	20.77	-0.62%	1,055,921
2026-04-16	20.97	21.07	20.58	20.90	+1.75%	1,478,705
2026-04-15	21.01	21.01	20.32	20.54	+1.33%	1,373,566
2026-04-14	20.38	20.47	19.70	20.27	+1.65%	988,598
2026-04-13	19.95	20.21	19.79	19.94	-1.14%	1,336,442
2026-04-10	19.87	20.26	19.69	20.17	+1.05%	1,285,693
2026-04-09	19.60	20.06	19.40	19.96	+2.52%	1,756,185
2026-04-08	19.50	19.86	19.14	19.47	+3.95%	1,324,725
2026-04-07	18.81	18.98	18.53	18.73	+0.97%	1,393,227
2026-04-02	18.60	19.13	18.52	18.55	-0.11%	797,283
2026-04-01	18.88	18.88	18.47	18.57	-0.32%	946,082
2026-03-31	18.61	18.91	18.48	18.63	+0.87%	1,122,592
2026-03-30	18.45	18.52	18.20	18.47	-1.12%	808,305
2026-03-27	18.78	19.05	18.55	18.68	-1.84%	1,102,165
2026-03-26	18.18	19.21	18.18	19.03	-1.70%	1,000,789
2026-03-25	18.91	19.56	18.81	19.36	+3.03%	1,273,740
2026-03-24	18.75	18.86	18.52	18.79	+1.13%	1,142,186
2026-03-23	18.38	18.73	18.31	18.58	-1.48%	1,291,350
2026-03-20	19.39	19.59	18.86	18.86	-2.53%	2,484,837
2026-03-19	19.51	19.62	19.01	19.35	-1.43%	1,731,451
2026-03-18	19.74	19.87	19.58	19.63	+0.67%	918,013
2026-03-17	19.48	19.74	19.40	19.50	+0.62%	796,340
2026-03-16	19.19	19.57	19.01	19.38	+1.25%	920,853
2026-03-13	18.95	19.24	18.84	19.14	+0.74%	1,397,617
2026-03-12	19.41	19.52	19.00	19.00	-4.95%	2,511,101
2026-03-11	19.94	20.27	19.77	19.99	-0.55%	1,692,426
2026-03-10	20.60	20.64	19.87	20.10	+0.85%	2,674,940
2026-03-09	20.21	20.29	19.76	19.93	-5.00%	1,199,189
2026-03-06	21.47	21.53	20.87	20.98	-0.80%	910,407
2026-03-05	21.23	21.82	20.96	21.15	+0.71%	1,292,905
2026-03-04	21.51	21.66	21.00	21.00	-2.23%	1,116,880
2026-03-03	21.89	22.10	21.31	21.48	-2.19%	1,171,824
2026-03-02	21.90	22.09	21.51	21.96	-0.50%	1,343,407
2026-02-27	21.85	22.25	21.57	22.07	+1.33%	1,949,906
2026-02-26	21.50	21.87	21.36	21.78	+1.44%	2,359,788
2026-02-25	20.99	21.47	20.71	21.47	+2.78%	4,085,759
2026-02-24	20.91	20.97	20.29	20.89	-0.52%	5,057,790
2026-02-23	22.20	22.21	21.00	21.00	-5.58%	2,286,065
2026-02-20	22.69	23.04	22.04	22.24	-1.07%	1,710,384
2026-02-19	25.51	25.51	21.99	22.48	-4.62%	2,786,700
2026-02-18	22.85	23.58	22.72	23.57	+3.38%	1,760,202
2026-02-17	22.75	22.97	22.72	22.80	-0.52%	891,487
2026-02-16	22.39	23.01	22.17	22.92	+2.87%	897,497
2026-02-13	22.90	23.07	22.16	22.28	-3.09%	1,081,257
2026-02-12	23.25	23.32	22.99	22.99	-1.37%	854,397
2026-02-11	23.04	23.32	22.91	23.31	+0.26%	437,663
2026-02-10	23.09	23.49	22.89	23.25	-0.13%	823,112
2026-02-09	22.83	23.32	22.77	23.28	+2.69%	743,213
2026-02-06	23.14	23.30	22.65	22.67	-2.54%	861,302
2026-02-05	23.10	23.27	23.00	23.26	+0.69%	1,308,675
2026-02-04	23.22	23.39	23.06	23.10	-0.86%	833,251
2026-02-03	23.33	23.75	23.06	23.30	+1.08%	1,134,765
2026-02-02	23.34	23.45	22.94	23.05	+0.17%	957,159
2026-01-30	23.06	23.38	22.98	23.01	-0.22%	1,749,059
2026-01-29	23.55	23.57	22.89	23.06	-2.00%	1,050,087
2026-01-28	24.13	24.15	23.41	23.53	-2.16%	1,064,041
2026-01-27	23.72	24.15	23.41	24.05	+0.84%	1,141,411
2026-01-23	23.64	24.10	23.61	23.85	-0.29%	930,314
2026-01-22	24.49	24.49	23.76	23.92	-0.29%	909,957
2026-01-21	24.40	24.40	23.64	23.99	-0.74%	781,359
2026-01-20	23.50	24.17	23.47	24.17	+0.00%	1,378,268
2026-01-19	23.94	24.52	23.94	24.17	-0.66%	566,038
2026-01-16	23.80	24.36	23.74	24.33	+1.80%	985,204
2026-01-15	24.00	24.21	23.63	23.90	-0.99%	1,178,458
2026-01-14	24.54	24.66	24.02	24.14	-0.37%	530,788
2026-01-13	24.50	24.57	24.23	24.23	+0.41%	987,924
2026-01-12	24.74	24.74	24.07	24.13	-0.29%	342,021
2026-01-09	24.63	24.63	24.09	24.20	-0.53%	411,396
2026-01-08	24.19	24.40	23.89	24.33	+1.08%	697,054
2026-01-07	23.90	24.20	23.82	24.07	+0.80%	844,430
2026-01-06	24.32	24.32	23.71	23.88	-1.73%	686,299
2026-01-05	24.20	24.48	24.09	24.30	-0.57%	517,130
2026-01-02	24.45	24.57	24.07	24.44	-0.04%	504,826
2025-12-31	24.45	24.59	24.20	24.45	-0.16%	535,718
2025-12-30	24.48	24.55	23.86	24.49	-1.37%	1,108,059
2025-12-29	24.52	24.83	23.91	24.83	+1.26%	1,358,968
2025-12-24	24.96	25.13	24.52	24.52	-3.20%	579,104
2025-12-23	25.00	25.59	25.00	25.33	+0.04%	717,741
2025-12-22	25.94	25.95	25.22	25.32	-2.13%	921,785
2025-12-19	25.20	25.95	25.16	25.87	+2.33%	4,891,658
2025-12-18	25.48	25.67	25.21	25.28	-0.32%	1,875,276
2025-12-17	25.23	25.36	24.90	25.36	+1.85%	2,014,040
2025-12-16	24.84	25.23	24.73	24.90	-0.48%	1,017,098
2025-12-15	25.15	25.60	24.91	25.02	-0.20%	1,310,194
2025-12-12	24.92	25.14	24.77	25.07	+1.95%	927,109
2025-12-11	24.76	24.92	24.48	24.59	-0.32%	992,415
2025-12-10	24.69	25.00	24.59	24.67	+0.45%	1,892,127
2025-12-09	24.01	24.82	23.91	24.56	+1.03%	747,815
2025-12-08	24.26	24.82	24.26	24.31	-0.82%	1,106,289
2025-12-05	24.47	24.82	24.19	24.51	+0.08%	1,481,636
2025-12-04	24.86	24.97	23.52	24.49	-1.37%	1,224,890
2025-12-03	25.05	25.18	24.48	24.83	+1.14%	1,341,702
2025-12-02	24.44	24.78	24.05	24.55	-1.05%	1,984,338
2025-12-01	24.50	25.29	24.50	24.81	-0.20%	1,112,866
2025-11-28	25.05	25.12	24.72	24.86	-0.92%	1,432,581
2025-11-27	25.00	25.22	24.37	25.09	+0.44%	1,943,408
2025-11-26	25.27	25.84	24.85	24.98	-0.40%	2,226,502
2025-11-25	25.01	25.09	24.66	25.08	+0.88%	1,204,873
2025-11-24	24.95	25.02	24.39	24.86	+0.89%	2,832,855
2025-11-21	23.58	24.64	23.26	24.64	+4.23%	2,737,487
2025-11-20	21.71	23.90	21.71	23.64	+6.68%	1,562,968
2025-11-19	21.88	22.35	21.87	22.16	+0.82%	1,121,874
2025-11-18	22.07	22.66	21.98	21.98	-1.12%	1,270,671
2025-11-17	22.00	22.38	21.96	22.23	+1.69%	771,045
2025-11-14	21.73	22.27	21.37	21.86	-0.95%	951,438
2025-11-13	22.74	22.96	21.73	22.07	-2.90%	831,867
2025-11-12	22.65	22.83	22.40	22.73	+0.58%	812,804
2025-11-11	22.36	22.60	22.04	22.60	+2.08%	981,754
2025-11-10	22.34	22.36	22.10	22.14	+0.41%	1,048,415
2025-11-07	22.32	22.41	21.94	22.05	-1.21%	1,004,224

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.23%). Worst month: Mar (-10.74%). Based on 2 years of daily data (2025–2026).

Jan+1.28%
Feb+3.10%
Mar-10.74%
Apr+4.61%
May+2.93%
Jun+8.85%
Jul+5.33%
Aug+0.32%
Sep-1.86%
Oct+6.23%
Nov+11.23%
Dec-1.45%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Charter Hall Group's (CHC.AU) latest close?

20.78 on 2026-11-02, from the Closelook data lake's daily price record.

What is CHC.AU's 52-week high and low?

25.95 high and 17.49 low over the trailing 52 weeks, as of 2026-11-02.

What is Charter Hall Group's strongest and weakest month historically?

Historically, CHC.AU's strongest calendar month has been Nov (average +11.23%) and its weakest Mar (average -10.74%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is Charter Hall Group's Closelooknet score?

43 out of 100 (momentum 40 · quality 84 · valuation 33), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CHC.AU?

Recovery attempt under the 200-day: Trades +9.9% vs the 50-day and +0.4% vs the 200-day average, 18.2% below the 52-week high and +18.8% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CHC.AU above its 50-day and 200-day moving averages?

Charter Hall Group trades 9.9% above its 50-day and 0.4% above its 200-day moving average (7.7% above its 20-day). As of 2026-11-02.