Charter Hall Long Wale REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.600	3.610	3.560	3.600	2.943	1,098,648
2023-12-12	3.580	3.610	3.540	3.600	2.943	1,456,499
2023-12-11	3.590	3.600	3.550	3.580	2.927	886,819
2023-12-08	3.590	3.590	3.520	3.580	2.927	1,451,362
2023-12-07	3.550	3.600	3.550	3.590	2.935	2,465,538
2023-12-06	3.430	3.560	3.410	3.550	2.902	2,096,529
2023-12-05	3.450	3.485	3.400	3.400	2.779	1,961,052
2023-12-04	3.400	3.485	3.400	3.470	2.837	2,116,854
2023-12-01	3.370	3.380	3.330	3.360	2.747	1,313,985
2023-11-30	3.360	3.390	3.280	3.360	2.747	3,766,309
2023-11-29	3.310	3.380	3.300	3.340	2.730	1,327,976
2023-11-28	3.270	3.340	3.270	3.290	2.689	1,262,797
2023-11-27	3.350	3.370	3.280	3.280	2.681	1,200,964
2023-11-24	3.330	3.350	3.320	3.340	2.730	1,022,137
2023-11-23	3.330	3.360	3.300	3.330	2.722	1,120,123
2023-11-22	3.420	3.420	3.320	3.320	2.714	1,710,354
2023-11-21	3.410	3.440	3.400	3.420	2.796	1,812,839
2023-11-20	3.460	3.470	3.410	3.410	2.788	1,652,042
2023-11-17	3.470	3.470	3.420	3.420	2.796	1,386,933
2023-11-16	3.510	3.540	3.430	3.440	2.812	1,690,414
2023-11-15	3.450	3.520	3.450	3.510	2.869	2,590,804
2023-11-14	3.290	3.350	3.290	3.340	2.730	1,214,227
2023-11-13	3.280	3.300	3.240	3.240	2.649	661,102
2023-11-10	3.270	3.290	3.250	3.280	2.681	1,227,120
2023-11-09	3.310	3.330	3.290	3.300	2.698	2,301,895
2023-11-08	3.300	3.340	3.275	3.300	2.698	4,828,044
2023-11-07	3.270	3.300	3.255	3.270	2.673	1,490,261
2023-11-06	3.300	3.320	3.275	3.290	2.689	1,262,994
2023-11-03	3.210	3.280	3.200	3.270	2.673	1,830,034
2023-11-02	3.100	3.190	3.100	3.150	2.575	1,421,683
2023-11-01	3.020	3.070	3.010	3.060	2.501	1,769,226
2023-10-31	3.000	3.050	3.000	3.020	2.469	2,904,875
2023-10-30	3.100	3.100	2.980	2.990	2.444	2,063,356
2023-10-27	3.090	3.120	3.080	3.110	2.542	1,659,611
2023-10-26	3.100	3.140	3.070	3.070	2.510	2,194,630
2023-10-25	3.200	3.200	3.115	3.130	2.559	1,676,916
2023-10-24	3.220	3.230	3.190	3.200	2.616	814,613
2023-10-23	3.180	3.220	3.150	3.200	2.616	911,171
2023-10-20	3.170	3.210	3.160	3.180	2.600	1,177,655
2023-10-19	3.140	3.210	3.130	3.210	2.624	1,625,848
2023-10-18	3.210	3.210	3.145	3.160	2.583	1,496,273
2023-10-17	3.170	3.210	3.150	3.210	2.624	1,334,866
2023-10-16	3.150	3.170	3.130	3.150	2.575	1,078,720
2023-10-13	3.210	3.220	3.140	3.150	2.575	1,837,893
2023-10-12	3.250	3.260	3.210	3.240	2.649	1,065,927
2023-10-11	3.210	3.230	3.190	3.230	2.640	1,614,917
2023-10-10	3.170	3.225	3.160	3.190	2.608	1,686,622
2023-10-09	3.200	3.200	3.140	3.150	2.575	1,275,388
2023-10-06	3.180	3.210	3.150	3.180	2.600	919,075
2023-10-05	3.150	3.190	3.135	3.190	2.608	1,237,996
2023-10-04	3.170	3.180	3.110	3.120	2.551	1,773,661
2023-10-03	3.190	3.220	3.160	3.200	2.616	2,315,640
2023-10-02	3.220	3.240	3.200	3.220	2.632	1,235,603
2023-09-29	3.230	3.260	3.210	3.220	2.632	2,271,099
2023-09-28	3.250	3.260	3.210	3.230	2.640	1,960,599
2023-09-27	3.260	3.350	3.260	3.350	2.685	2,184,744
2023-09-26	3.380	3.380	3.280	3.280	2.629	3,349,458
2023-09-25	3.380	3.420	3.360	3.420	2.742	1,245,359
2023-09-22	3.380	3.420	3.365	3.390	2.717	1,730,740
2023-09-21	3.460	3.490	3.420	3.420	2.742	2,205,754

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.