Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.870 | 3.920 | 3.860 | 3.910 | 3.374 | 1,634,881 |
| 2024-08-30 | 3.860 | 3.890 | 3.850 | 3.890 | 3.356 | 1,933,410 |
| 2024-08-29 | 3.880 | 3.910 | 3.840 | 3.840 | 3.313 | 1,661,614 |
| 2024-08-28 | 3.870 | 3.915 | 3.850 | 3.880 | 3.348 | 2,237,205 |
| 2024-08-27 | 3.880 | 3.890 | 3.820 | 3.850 | 3.322 | 1,611,762 |
| 2024-08-26 | 3.800 | 3.890 | 3.800 | 3.880 | 3.348 | 1,661,743 |
| 2024-08-23 | 3.750 | 3.800 | 3.740 | 3.790 | 3.270 | 2,424,992 |
| 2024-08-22 | 3.730 | 3.755 | 3.690 | 3.750 | 3.236 | 1,485,612 |
| 2024-08-21 | 3.650 | 3.710 | 3.640 | 3.690 | 3.184 | 1,166,991 |
| 2024-08-20 | 3.710 | 3.735 | 3.650 | 3.650 | 3.149 | 1,232,472 |
| 2024-08-19 | 3.740 | 3.750 | 3.700 | 3.700 | 3.192 | 1,083,546 |
| 2024-08-16 | 3.730 | 3.760 | 3.720 | 3.720 | 3.210 | 1,297,580 |
| 2024-08-15 | 3.690 | 3.720 | 3.680 | 3.690 | 3.184 | 1,550,119 |
| 2024-08-14 | 3.690 | 3.700 | 3.650 | 3.680 | 3.175 | 1,601,174 |
| 2024-08-13 | 3.620 | 3.670 | 3.605 | 3.650 | 3.149 | 1,779,178 |
| 2024-08-12 | 3.620 | 3.620 | 3.580 | 3.590 | 3.097 | 1,361,856 |
| 2024-08-09 | 3.570 | 3.620 | 3.545 | 3.590 | 3.097 | 1,761,339 |
| 2024-08-08 | 3.410 | 3.510 | 3.410 | 3.490 | 3.011 | 1,811,810 |
| 2024-08-07 | 3.400 | 3.500 | 3.400 | 3.460 | 2.985 | 1,829,863 |
| 2024-08-06 | 3.400 | 3.460 | 3.380 | 3.430 | 2.959 | 2,002,821 |
| 2024-08-05 | 3.500 | 3.500 | 3.440 | 3.440 | 2.968 | 1,883,436 |
| 2024-08-02 | 3.500 | 3.560 | 3.480 | 3.520 | 3.037 | 1,394,303 |
| 2024-08-01 | 3.590 | 3.610 | 3.545 | 3.580 | 3.089 | 1,505,677 |
| 2024-07-31 | 3.450 | 3.570 | 3.450 | 3.560 | 3.072 | 2,100,901 |
| 2024-07-30 | 3.430 | 3.440 | 3.380 | 3.430 | 2.959 | 1,139,410 |
| 2024-07-29 | 3.460 | 3.490 | 3.440 | 3.470 | 2.994 | 1,130,801 |
| 2024-07-26 | 3.400 | 3.450 | 3.400 | 3.430 | 2.959 | 1,505,469 |
| 2024-07-25 | 3.400 | 3.430 | 3.380 | 3.390 | 2.925 | 1,234,138 |
| 2024-07-24 | 3.510 | 3.510 | 3.430 | 3.440 | 2.968 | 1,404,005 |
| 2024-07-23 | 3.500 | 3.530 | 3.470 | 3.510 | 3.028 | 897,202 |
| 2024-07-22 | 3.470 | 3.530 | 3.470 | 3.500 | 3.020 | 1,006,810 |
| 2024-07-19 | 3.540 | 3.540 | 3.490 | 3.520 | 3.037 | 1,402,962 |
| 2024-07-18 | 3.650 | 3.660 | 3.590 | 3.590 | 3.097 | 1,392,036 |
| 2024-07-17 | 3.600 | 3.680 | 3.580 | 3.660 | 3.158 | 2,232,512 |
| 2024-07-16 | 3.580 | 3.600 | 3.550 | 3.570 | 3.080 | 1,117,426 |
| 2024-07-15 | 3.550 | 3.590 | 3.515 | 3.570 | 3.080 | 947,207 |
| 2024-07-12 | 3.440 | 3.540 | 3.440 | 3.530 | 3.046 | 1,716,058 |
| 2024-07-11 | 3.380 | 3.400 | 3.350 | 3.390 | 2.925 | 1,252,034 |
| 2024-07-10 | 3.340 | 3.360 | 3.325 | 3.330 | 2.873 | 845,298 |
| 2024-07-09 | 3.330 | 3.380 | 3.320 | 3.340 | 2.882 | 1,445,432 |
| 2024-07-08 | 3.310 | 3.345 | 3.300 | 3.330 | 2.873 | 911,494 |
| 2024-07-05 | 3.320 | 3.350 | 3.290 | 3.320 | 2.865 | 788,447 |
| 2024-07-04 | 3.340 | 3.340 | 3.280 | 3.320 | 2.865 | 1,019,143 |
| 2024-07-03 | 3.290 | 3.310 | 3.270 | 3.280 | 2.830 | 925,261 |
| 2024-07-02 | 3.300 | 3.320 | 3.275 | 3.280 | 2.830 | 853,945 |
| 2024-07-01 | 3.250 | 3.325 | 3.250 | 3.310 | 2.856 | 1,281,005 |
| 2024-06-28 | 3.300 | 3.355 | 3.250 | 3.250 | 2.804 | 2,178,216 |
| 2024-06-27 | 3.290 | 3.300 | 3.230 | 3.280 | 2.830 | 2,441,787 |
| 2024-06-26 | 3.450 | 3.460 | 3.370 | 3.380 | 2.860 | 2,413,675 |
| 2024-06-25 | 3.450 | 3.485 | 3.415 | 3.470 | 2.936 | 1,601,425 |
| 2024-06-24 | 3.480 | 3.505 | 3.430 | 3.430 | 2.903 | 1,444,526 |
| 2024-06-21 | 3.470 | 3.490 | 3.450 | 3.470 | 2.936 | 2,566,923 |
| 2024-06-20 | 3.410 | 3.470 | 3.400 | 3.470 | 2.936 | 1,976,308 |
| 2024-06-19 | 3.470 | 3.480 | 3.410 | 3.420 | 2.894 | 1,338,942 |
| 2024-06-18 | 3.450 | 3.500 | 3.450 | 3.460 | 2.928 | 1,378,316 |
| 2024-06-17 | 3.420 | 3.460 | 3.420 | 3.430 | 2.903 | 923,987 |
| 2024-06-14 | 3.450 | 3.470 | 3.420 | 3.430 | 2.903 | 842,994 |
| 2024-06-13 | 3.420 | 3.480 | 3.420 | 3.460 | 2.928 | 1,325,723 |
| 2024-06-12 | 3.440 | 3.440 | 3.400 | 3.400 | 2.877 | 1,285,712 |
| 2024-06-11 | 3.470 | 3.490 | 3.420 | 3.420 | 2.894 | 1,813,788 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0638 AUD |
| 2026-06-29 | 0.0638 AUD |
| 2026-03-30 | 0.0638 AUD |
| 2025-12-30 | 0.0638 AUD |
| 2025-09-29 | 0.0638 AUD |
| 2025-06-27 | 0.0625 AUD |
| 2025-03-28 | 0.0625 AUD |
| 2024-12-30 | 0.0625 AUD |
| 2024-09-27 | 0.0625 AUD |
| 2024-06-27 | 0.0650 AUD |
| 2024-03-27 | 0.0650 AUD |
| 2023-12-28 | 0.0650 AUD |
| 2023-09-28 | 0.0650 AUD |
| 2023-06-29 | 0.0700 AUD |
| 2023-03-30 | 0.0700 AUD |
| 2022-12-29 | 0.0700 AUD |
| 2022-09-29 | 0.0700 AUD |
| 2022-06-29 | 0.0763 AUD |
| 2022-03-30 | 0.0763 AUD |
| 2021-12-30 | 0.0762 AUD |
| 2021-09-29 | 0.0762 AUD |
| 2021-06-29 | 0.0740 AUD |
| 2021-03-30 | 0.0728 AUD |
| 2020-12-30 | 0.0728 AUD |
| 2020-09-29 | 0.0718 AUD |
| 2020-06-29 | 0.0718 AUD |
| 2020-03-30 | 0.0708 AUD |
| 2019-12-30 | 0.0698 AUD |
| 2019-09-27 | 0.0694 AUD |
| 2019-06-27 | 0.0702 AUD |
| 2019-03-28 | 0.0682 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.