ASX · CHC · stock
Charter Hall Group (CHC) stock price history
Every ASX trading session of Charter Hall Group from Jun 9, 2005 to Sep 28, 2026: 5,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHC adjusted close, 2005 to 2026
- A$25.33
- All time high, 2025
- A$25.41
- 52 week high, A$17.49 low
- 5,390
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CHC key facts
- Charter Hall Group (CHC) closed at A$17.86 on Sep 28, 2026 on ASX.
- CHC's all time high close is A$25.33, set on Dec 18, 2025; its all time low close is A$0.2822 on Mar 4, 2009.
- CHC's 52 week range is A$17.49 to A$25.41.
- CHC returned -18.9% over the year to Sep 28, 2026 and +18.7% over five years.
- Over ten years CHC returned +389%, +17.2% a year compounded.
- CHC's deepest drawdown was -93.4% from Oct 17, 2007 to Mar 4, 2009.
- DataCedar holds 5,390 daily sessions of CHC history from Jun 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHC price chart, 2005 to 2026
CHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -23.5% |
| 6 months | -3.3% |
| Year to date | -26.1% |
| 1 year | -18.9% |
| 3 years | +104.8% |
| 5 years | +18.7% |
| 10 years | +389.3% |
| Since Jun 9, 2005 | +1,798% |
| Compound annual growth, 21.3 years | +14.8% |
CHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$25.33 on Dec 18, 2025
- All time low close
- A$0.2822 on Mar 4, 2009
- 52 week high
- A$25.41 on Dec 18, 2025
- 52 week low
- A$17.49 on Sep 28, 2026
- Deepest drawdown
- -93.4% from Oct 17, 2007 to Mar 4, 2009, recovered Jun 19, 2017
- Best single session
- +28.6% on Mar 15, 2009
- Worst single session
- -26.2% on Mar 22, 2020
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 19.0×
- Best calendar year
- 2009, +168%
- Worst calendar year
- 2008, -86%
CHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 9, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$24.18 | A$25.23 | A$17.49 | A$17.86 | -26.1% | 264.9M | 188 |
| 2025 | A$13.92 | A$25.41 | A$13.69 | A$24.18 | +74.3% | 292.1M | 253 |
| 2024 | A$11.11 | A$15.97 | A$10.28 | A$13.88 | +23.4% | 408.4M | 254 |
| 2023 | A$10.94 | A$13.81 | A$7.91 | A$11.24 | +4.4% | 466.9M | 252 |
| 2022 | A$17.78 | A$18.23 | A$9.11 | A$10.77 | -39.7% | 409.8M | 251 |
| 2021 | A$12.56 | A$19.07 | A$9.79 | A$17.86 | +43.0% | 301.9M | 254 |
| 2020 | A$9.05 | A$12.96 | A$4.06 | A$12.49 | +36.9% | 519.2M | 255 |
| 2019 | A$5.92 | A$10.42 | A$5.81 | A$9.12 | +54.0% | 430.5M | 253 |
| 2018 | A$4.57 | A$6.08 | A$4.14 | A$5.92 | +29.2% | 339.7M | 253 |
| 2017 | A$3.45 | A$4.83 | A$3.23 | A$4.59 | +34.0% | 446.5M | 252 |
| 2016 | A$3.10 | A$4.14 | A$2.88 | A$3.42 | +10.6% | 440.8M | 253 |
| 2015 | A$2.92 | A$3.48 | A$2.74 | A$3.10 | +6.2% | 261.8M | 255 |
| 2014 | A$2.27 | A$3.07 | A$2.23 | A$2.92 | +30.4% | 185.6M | 253 |
| 2013 | A$1.88 | A$2.70 | A$1.85 | A$2.24 | +18.3% | 161.4M | 253 |
| 2012 | A$1.06 | A$1.92 | A$1.05 | A$1.89 | +76.2% | 177.3M | 253 |
| 2011 | A$1.23 | A$1.30 | A$0.8135 | A$1.07 | -12.8% | 244.4M | 248 |
| 2010 | A$1.32 | A$1.48 | A$0.9889 | A$1.23 | -4.0% | 244.3M | 253 |
| 2009 | A$0.4874 | A$1.32 | A$0.2736 | A$1.28 | +167.8% | 133.4M | 254 |
| 2008 | A$3.48 | A$3.48 | A$0.3711 | A$0.4788 | -86.2% | 74.7M | 254 |
| 2007 | A$3.06 | A$4.34 | A$2.88 | A$3.48 | +15.1% | 61.5M | 253 |
| 2006 | A$1.19 | A$3.02 | A$1.19 | A$3.02 | +151.1% | 42.7M | 252 |
| 2005 | A$0.9410 | A$1.20 | A$0.8783 | A$1.20 | n/a | 20.5M | 144 |
CHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$17.86 | -7.6% |
| August 2026 | A$19.32 | -17.2% |
| July 2026 | A$23.33 | +2.1% |
| June 2026 | A$22.86 | +13.4% |
| May 2026 | A$20.16 | +1.1% |
| April 2026 | A$19.93 | +8.5% |
| March 2026 | A$18.37 | -15.9% |
| February 2026 | A$21.83 | -4.1% |
| January 2026 | A$22.76 | -5.9% |
| December 2025 | A$24.18 | -0.5% |
| November 2025 | A$24.29 | +10.6% |
| October 2025 | A$21.97 | -1.4% |
About the CHC data
Daily bars. 5,390 sessions from Jun 9, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CHC share price history
