Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.420	3.460	3.420	3.420	2.742	1,692,165
2023-09-19	3.450	3.455	3.390	3.440	2.758	2,091,569
2023-09-18	3.470	3.495	3.450	3.470	2.782	834,367
2023-09-15	3.540	3.560	3.480	3.500	2.806	3,969,541
2023-09-14	3.450	3.500	3.430	3.470	2.782	1,705,702
2023-09-13	3.550	3.570	3.460	3.490	2.798	2,081,754
2023-09-12	3.540	3.580	3.510	3.570	2.862	1,152,336
2023-09-11	3.540	3.540	3.505	3.530	2.830	729,486
2023-09-08	3.540	3.560	3.520	3.530	2.830	675,977
2023-09-07	3.570	3.600	3.530	3.550	2.846	1,306,517
2023-09-06	3.560	3.600	3.520	3.570	2.862	3,011,922
2023-09-05	3.550	3.570	3.520	3.540	2.838	1,421,947
2023-09-04	3.520	3.600	3.510	3.570	2.862	1,352,126
2023-09-01	3.550	3.550	3.480	3.510	2.814	1,446,192
2023-08-31	3.540	3.575	3.520	3.540	2.838	2,317,504
2023-08-30	3.500	3.550	3.470	3.540	2.838	1,103,274
2023-08-29	3.490	3.520	3.460	3.480	2.790	1,185,807
2023-08-28	3.460	3.495	3.440	3.460	2.774	1,225,136
2023-08-25	3.480	3.480	3.425	3.460	2.774	1,715,759
2023-08-24	3.490	3.540	3.490	3.510	2.814	1,572,589
2023-08-23	3.510	3.520	3.480	3.480	2.790	1,432,545
2023-08-22	3.500	3.530	3.490	3.510	2.814	1,610,245
2023-08-21	3.510	3.560	3.510	3.520	2.822	1,000,009
2023-08-18	3.520	3.560	3.500	3.530	2.830	1,243,905
2023-08-17	3.510	3.560	3.480	3.550	2.846	2,849,607
2023-08-16	3.580	3.580	3.520	3.540	2.838	2,333,084
2023-08-15	3.640	3.655	3.585	3.600	2.886	2,299,931
2023-08-14	3.710	3.750	3.630	3.640	2.918	2,404,245
2023-08-11	3.670	3.740	3.670	3.720	2.982	2,860,994
2023-08-10	3.670	3.740	3.660	3.680	2.950	2,712,156
2023-08-09	3.810	3.830	3.640	3.650	2.926	4,970,768
2023-08-08	3.970	3.990	3.790	3.800	3.046	5,291,309
2023-08-07	4.020	4.045	4.000	4.030	3.230	738,288
2023-08-04	4.020	4.050	3.970	4.020	3.222	1,910,847
2023-08-03	4.070	4.080	4.020	4.040	3.239	1,188,582
2023-08-02	4.120	4.140	4.060	4.060	3.255	882,386
2023-08-01	4.150	4.180	4.120	4.160	3.335	875,822
2023-07-31	4.090	4.130	4.080	4.110	3.295	1,280,485
2023-07-28	4.120	4.130	4.030	4.090	3.279	1,557,084
2023-07-27	4.070	4.190	4.050	4.180	3.351	1,427,631
2023-07-26	4.040	4.080	4.010	4.040	3.239	963,143
2023-07-25	4.060	4.060	4.010	4.040	3.239	1,010,013
2023-07-24	4.030	4.060	4.000	4.050	3.247	1,106,667
2023-07-21	4.040	4.050	3.975	4.020	3.222	1,705,537
2023-07-20	4.210	4.210	4.110	4.120	3.303	1,228,741
2023-07-19	4.060	4.140	4.060	4.130	3.311	860,568
2023-07-18	4.100	4.120	4.040	4.060	3.255	993,209
2023-07-17	4.160	4.160	4.110	4.120	3.303	1,222,487
2023-07-14	4.120	4.150	4.100	4.140	3.319	807,101
2023-07-13	4.060	4.130	4.050	4.130	3.311	1,578,298
2023-07-12	4.000	4.030	3.970	4.010	3.214	1,058,425
2023-07-11	3.960	3.980	3.910	3.980	3.190	1,120,046
2023-07-10	3.970	3.990	3.920	3.940	3.158	1,067,552
2023-07-07	4.010	4.030	3.965	3.970	3.182	1,051,685
2023-07-06	4.030	4.060	4.020	4.040	3.239	1,072,776
2023-07-05	4.100	4.105	4.060	4.070	3.263	1,077,421
2023-07-04	4.060	4.090	4.030	4.090	3.279	966,348
2023-07-03	4.000	4.070	3.975	4.050	3.247	1,969,001
2023-06-30	4.000	4.010	3.960	4.010	3.214	1,329,487
2023-06-29	4.050	4.070	3.990	4.020	3.222	2,197,692

← NewerPage 14 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.