Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.470 | 3.490 | 3.420 | 3.420 | 2.894 | 1,813,788 |
| 2024-06-07 | 3.560 | 3.570 | 3.530 | 3.540 | 2.996 | 646,869 |
| 2024-06-06 | 3.580 | 3.580 | 3.530 | 3.550 | 3.004 | 982,618 |
| 2024-06-05 | 3.500 | 3.580 | 3.490 | 3.550 | 3.004 | 1,334,801 |
| 2024-06-04 | 3.520 | 3.540 | 3.465 | 3.470 | 2.936 | 1,096,085 |
| 2024-06-03 | 3.490 | 3.545 | 3.470 | 3.520 | 2.979 | 1,076,329 |
| 2024-05-31 | 3.470 | 3.510 | 3.440 | 3.470 | 2.936 | 2,934,099 |
| 2024-05-30 | 3.440 | 3.450 | 3.410 | 3.440 | 2.911 | 1,035,291 |
| 2024-05-29 | 3.450 | 3.485 | 3.430 | 3.460 | 2.928 | 1,508,635 |
| 2024-05-28 | 3.480 | 3.520 | 3.470 | 3.490 | 2.953 | 725,782 |
| 2024-05-27 | 3.470 | 3.500 | 3.465 | 3.490 | 2.953 | 711,367 |
| 2024-05-24 | 3.470 | 3.490 | 3.430 | 3.450 | 2.919 | 1,360,390 |
| 2024-05-23 | 3.530 | 3.540 | 3.500 | 3.510 | 2.970 | 1,514,258 |
| 2024-05-22 | 3.580 | 3.600 | 3.550 | 3.560 | 3.013 | 1,027,751 |
| 2024-05-21 | 3.550 | 3.610 | 3.550 | 3.600 | 3.046 | 1,048,908 |
| 2024-05-20 | 3.560 | 3.570 | 3.530 | 3.570 | 3.021 | 788,551 |
| 2024-05-17 | 3.600 | 3.620 | 3.555 | 3.560 | 3.013 | 925,808 |
| 2024-05-16 | 3.560 | 3.670 | 3.560 | 3.630 | 3.072 | 1,685,441 |
| 2024-05-15 | 3.500 | 3.530 | 3.480 | 3.510 | 2.970 | 957,764 |
| 2024-05-14 | 3.520 | 3.520 | 3.470 | 3.480 | 2.945 | 792,162 |
| 2024-05-13 | 3.510 | 3.530 | 3.480 | 3.530 | 2.987 | 827,670 |
| 2024-05-10 | 3.490 | 3.540 | 3.470 | 3.520 | 2.979 | 972,255 |
| 2024-05-09 | 3.500 | 3.520 | 3.450 | 3.480 | 2.945 | 1,421,363 |
| 2024-05-08 | 3.530 | 3.540 | 3.480 | 3.530 | 2.987 | 1,359,322 |
| 2024-05-07 | 3.440 | 3.470 | 3.420 | 3.470 | 2.936 | 1,039,819 |
| 2024-05-06 | 3.440 | 3.460 | 3.400 | 3.420 | 2.894 | 1,220,474 |
| 2024-05-03 | 3.430 | 3.440 | 3.400 | 3.420 | 2.894 | 820,711 |
| 2024-05-02 | 3.430 | 3.450 | 3.400 | 3.400 | 2.877 | 1,130,563 |
| 2024-05-01 | 3.340 | 3.400 | 3.310 | 3.390 | 2.869 | 1,259,146 |
| 2024-04-30 | 3.440 | 3.440 | 3.380 | 3.390 | 2.869 | 1,632,392 |
| 2024-04-29 | 3.390 | 3.445 | 3.380 | 3.440 | 2.911 | 1,468,152 |
| 2024-04-26 | 3.400 | 3.420 | 3.350 | 3.350 | 2.835 | 1,517,361 |
| 2024-04-24 | 3.510 | 3.550 | 3.450 | 3.460 | 2.928 | 1,426,828 |
| 2024-04-23 | 3.520 | 3.540 | 3.490 | 3.490 | 2.953 | 1,345,611 |
| 2024-04-22 | 3.480 | 3.520 | 3.460 | 3.490 | 2.953 | 2,071,276 |
| 2024-04-19 | 3.480 | 3.500 | 3.420 | 3.440 | 2.911 | 1,615,141 |
| 2024-04-18 | 3.440 | 3.520 | 3.440 | 3.500 | 2.962 | 1,276,409 |
| 2024-04-17 | 3.490 | 3.510 | 3.465 | 3.470 | 2.936 | 962,545 |
| 2024-04-16 | 3.540 | 3.540 | 3.450 | 3.470 | 2.936 | 1,492,912 |
| 2024-04-15 | 3.550 | 3.580 | 3.530 | 3.550 | 3.004 | 1,072,686 |
| 2024-04-12 | 3.580 | 3.590 | 3.540 | 3.550 | 3.004 | 1,115,028 |
| 2024-04-11 | 3.580 | 3.620 | 3.545 | 3.580 | 3.029 | 1,648,978 |
| 2024-04-10 | 3.650 | 3.690 | 3.650 | 3.690 | 3.123 | 1,028,214 |
| 2024-04-09 | 3.690 | 3.700 | 3.640 | 3.640 | 3.080 | 1,208,603 |
| 2024-04-08 | 3.670 | 3.720 | 3.670 | 3.690 | 3.123 | 1,049,508 |
| 2024-04-05 | 3.670 | 3.670 | 3.635 | 3.660 | 3.097 | 1,164,135 |
| 2024-04-04 | 3.600 | 3.690 | 3.600 | 3.680 | 3.114 | 1,210,708 |
| 2024-04-03 | 3.730 | 3.735 | 3.590 | 3.600 | 3.046 | 2,128,511 |
| 2024-04-02 | 3.800 | 3.810 | 3.730 | 3.740 | 3.165 | 1,816,282 |
| 2024-03-28 | 3.780 | 3.850 | 3.750 | 3.820 | 3.233 | 2,345,586 |
| 2024-03-27 | 3.760 | 3.760 | 3.710 | 3.740 | 3.165 | 1,144,827 |
| 2024-03-26 | 3.790 | 3.815 | 3.770 | 3.790 | 3.152 | 1,052,486 |
| 2024-03-25 | 3.770 | 3.820 | 3.770 | 3.810 | 3.169 | 877,879 |
| 2024-03-22 | 3.790 | 3.820 | 3.760 | 3.760 | 3.127 | 1,381,629 |
| 2024-03-21 | 3.790 | 3.810 | 3.770 | 3.790 | 3.152 | 1,376,040 |
| 2024-03-20 | 3.790 | 3.790 | 3.730 | 3.740 | 3.111 | 924,228 |
| 2024-03-19 | 3.720 | 3.770 | 3.720 | 3.760 | 3.127 | 1,121,194 |
| 2024-03-18 | 3.730 | 3.730 | 3.700 | 3.710 | 3.086 | 1,768,663 |
| 2024-03-15 | 3.730 | 3.770 | 3.710 | 3.760 | 3.127 | 3,089,376 |
| 2024-03-14 | 3.740 | 3.780 | 3.730 | 3.770 | 3.136 | 1,128,904 |
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.