Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.800 | 3.830 | 3.790 | 3.790 | 3.152 | 753,549 |
| 2024-03-11 | 3.770 | 3.815 | 3.760 | 3.800 | 3.160 | 701,733 |
| 2024-03-08 | 3.740 | 3.830 | 3.730 | 3.800 | 3.160 | 1,416,348 |
| 2024-03-07 | 3.730 | 3.740 | 3.675 | 3.740 | 3.111 | 1,123,383 |
| 2024-03-06 | 3.690 | 3.720 | 3.670 | 3.690 | 3.069 | 911,665 |
| 2024-03-05 | 3.730 | 3.740 | 3.660 | 3.700 | 3.077 | 1,350,147 |
| 2024-03-04 | 3.720 | 3.790 | 3.720 | 3.730 | 3.102 | 1,358,386 |
| 2024-03-01 | 3.740 | 3.760 | 3.685 | 3.700 | 3.077 | 1,520,023 |
| 2024-02-29 | 3.720 | 3.730 | 3.650 | 3.730 | 3.102 | 2,152,407 |
| 2024-02-28 | 3.670 | 3.730 | 3.640 | 3.730 | 3.102 | 1,691,845 |
| 2024-02-27 | 3.700 | 3.710 | 3.640 | 3.640 | 3.027 | 1,672,279 |
| 2024-02-26 | 3.670 | 3.700 | 3.630 | 3.670 | 3.052 | 1,182,590 |
| 2024-02-23 | 3.720 | 3.745 | 3.680 | 3.680 | 3.061 | 1,061,639 |
| 2024-02-22 | 3.670 | 3.720 | 3.650 | 3.720 | 3.094 | 1,334,247 |
| 2024-02-21 | 3.700 | 3.720 | 3.680 | 3.680 | 3.061 | 1,980,452 |
| 2024-02-20 | 3.710 | 3.720 | 3.670 | 3.710 | 3.086 | 1,202,781 |
| 2024-02-19 | 3.800 | 3.800 | 3.685 | 3.710 | 3.086 | 1,437,450 |
| 2024-02-16 | 3.830 | 3.840 | 3.760 | 3.810 | 3.169 | 1,242,763 |
| 2024-02-15 | 3.730 | 3.790 | 3.720 | 3.770 | 3.136 | 1,530,876 |
| 2024-02-14 | 3.660 | 3.730 | 3.650 | 3.690 | 3.069 | 1,570,010 |
| 2024-02-13 | 3.780 | 3.825 | 3.770 | 3.780 | 3.144 | 968,501 |
| 2024-02-12 | 3.850 | 3.850 | 3.750 | 3.750 | 3.119 | 974,033 |
| 2024-02-09 | 3.850 | 3.870 | 3.810 | 3.810 | 3.169 | 2,890,269 |
| 2024-02-08 | 3.790 | 3.940 | 3.780 | 3.870 | 3.219 | 1,500,735 |
| 2024-02-07 | 3.700 | 3.780 | 3.700 | 3.750 | 3.119 | 2,768,608 |
| 2024-02-06 | 3.650 | 3.700 | 3.610 | 3.670 | 3.052 | 2,264,926 |
| 2024-02-05 | 3.700 | 3.730 | 3.660 | 3.700 | 3.077 | 1,095,413 |
| 2024-02-02 | 3.730 | 3.800 | 3.730 | 3.780 | 3.144 | 2,257,246 |
| 2024-02-01 | 3.720 | 3.730 | 3.665 | 3.700 | 3.077 | 2,275,554 |
| 2024-01-31 | 3.700 | 3.770 | 3.690 | 3.750 | 3.119 | 3,401,059 |
| 2024-01-30 | 3.660 | 3.700 | 3.650 | 3.700 | 3.077 | 1,771,761 |
| 2024-01-29 | 3.630 | 3.650 | 3.590 | 3.630 | 3.019 | 1,256,774 |
| 2024-01-25 | 3.610 | 3.610 | 3.515 | 3.570 | 2.969 | 1,441,055 |
| 2024-01-24 | 3.530 | 3.610 | 3.515 | 3.610 | 3.002 | 917,805 |
| 2024-01-23 | 3.530 | 3.545 | 3.500 | 3.520 | 2.928 | 1,179,924 |
| 2024-01-22 | 3.480 | 3.560 | 3.480 | 3.540 | 2.944 | 1,353,535 |
| 2024-01-19 | 3.510 | 3.510 | 3.450 | 3.460 | 2.878 | 2,115,165 |
| 2024-01-18 | 3.470 | 3.495 | 3.440 | 3.440 | 2.861 | 3,409,875 |
| 2024-01-17 | 3.560 | 3.560 | 3.490 | 3.520 | 2.928 | 1,581,332 |
| 2024-01-16 | 3.570 | 3.590 | 3.515 | 3.570 | 2.969 | 1,848,028 |
| 2024-01-15 | 3.630 | 3.640 | 3.580 | 3.590 | 2.986 | 504,728 |
| 2024-01-12 | 3.650 | 3.675 | 3.640 | 3.660 | 3.044 | 765,786 |
| 2024-01-11 | 3.680 | 3.680 | 3.650 | 3.680 | 3.061 | 1,353,570 |
| 2024-01-10 | 3.670 | 3.675 | 3.630 | 3.660 | 3.044 | 643,147 |
| 2024-01-09 | 3.670 | 3.680 | 3.630 | 3.640 | 3.027 | 1,077,960 |
| 2024-01-08 | 3.620 | 3.650 | 3.590 | 3.620 | 3.011 | 698,955 |
| 2024-01-05 | 3.610 | 3.655 | 3.610 | 3.630 | 3.019 | 766,191 |
| 2024-01-04 | 3.620 | 3.640 | 3.585 | 3.610 | 3.002 | 1,171,218 |
| 2024-01-03 | 3.680 | 3.680 | 3.620 | 3.630 | 3.019 | 1,349,544 |
| 2024-01-02 | 3.750 | 3.785 | 3.690 | 3.700 | 3.077 | 857,109 |
| 2023-12-29 | 3.810 | 3.810 | 3.750 | 3.760 | 3.127 | 1,515,642 |
| 2023-12-28 | 3.780 | 3.800 | 3.750 | 3.800 | 3.160 | 1,240,470 |
| 2023-12-27 | 3.760 | 3.805 | 3.750 | 3.800 | 3.106 | 1,186,149 |
| 2023-12-22 | 3.760 | 3.770 | 3.725 | 3.730 | 3.049 | 637,029 |
| 2023-12-21 | 3.810 | 3.830 | 3.740 | 3.750 | 3.066 | 2,708,936 |
| 2023-12-20 | 3.810 | 3.840 | 3.770 | 3.830 | 3.131 | 1,858,203 |
| 2023-12-19 | 3.710 | 3.780 | 3.700 | 3.750 | 3.066 | 1,628,817 |
| 2023-12-18 | 3.780 | 3.790 | 3.700 | 3.710 | 3.033 | 2,854,962 |
| 2023-12-15 | 3.770 | 3.810 | 3.730 | 3.810 | 3.115 | 5,521,437 |
| 2023-12-14 | 3.750 | 3.780 | 3.670 | 3.720 | 3.041 | 3,550,530 |
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.