Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.000	4.110	3.990	4.110	3.239	1,956,535
2023-06-27	3.990	4.030	3.950	4.000	3.152	2,021,918
2023-06-26	3.850	3.930	3.850	3.910	3.081	2,206,823
2023-06-23	4.020	4.050	3.900	3.900	3.073	2,494,876
2023-06-22	4.220	4.230	4.080	4.080	3.215	1,864,037
2023-06-21	4.150	4.220	4.110	4.210	3.317	2,261,748
2023-06-20	4.090	4.190	4.070	4.170	3.286	1,866,176
2023-06-19	4.090	4.100	4.060	4.080	3.215	1,237,171
2023-06-16	4.060	4.080	4.030	4.070	3.207	2,629,623
2023-06-15	4.080	4.100	4.050	4.060	3.199	2,964,633
2023-06-14	4.120	4.145	4.050	4.060	3.199	2,176,752
2023-06-13	4.140	4.180	4.060	4.090	3.223	1,687,443
2023-06-09	4.170	4.190	4.140	4.140	3.262	1,240,037
2023-06-08	4.300	4.300	4.160	4.170	3.286	1,877,605
2023-06-07	4.330	4.330	4.265	4.290	3.380	1,252,900
2023-06-06	4.310	4.375	4.280	4.310	3.396	2,008,597
2023-06-05	4.350	4.380	4.320	4.330	3.412	618,064
2023-06-02	4.300	4.350	4.280	4.320	3.404	977,023
2023-06-01	4.290	4.330	4.270	4.310	3.396	1,045,954
2023-05-31	4.340	4.370	4.300	4.310	3.396	2,889,436
2023-05-30	4.370	4.380	4.340	4.340	3.420	693,189
2023-05-29	4.340	4.390	4.310	4.380	3.451	694,161
2023-05-26	4.290	4.310	4.270	4.290	3.380	712,635
2023-05-25	4.300	4.320	4.270	4.310	3.396	1,098,140
2023-05-24	4.340	4.370	4.320	4.330	3.412	994,268
2023-05-23	4.330	4.365	4.310	4.360	3.435	866,099
2023-05-22	4.340	4.340	4.290	4.310	3.396	806,431
2023-05-19	4.330	4.350	4.305	4.340	3.420	542,772
2023-05-18	4.390	4.400	4.300	4.330	3.412	749,081
2023-05-17	4.350	4.400	4.340	4.350	3.428	926,057
2023-05-16	4.390	4.410	4.360	4.380	3.451	899,455
2023-05-15	4.350	4.420	4.340	4.420	3.483	1,597,509
2023-05-12	4.360	4.400	4.350	4.380	3.451	958,484
2023-05-11	4.370	4.390	4.320	4.350	3.428	2,690,508
2023-05-10	4.360	4.400	4.350	4.380	3.451	933,786
2023-05-09	4.390	4.390	4.340	4.370	3.443	1,251,487
2023-05-08	4.430	4.430	4.390	4.420	3.483	959,649
2023-05-05	4.320	4.410	4.310	4.390	3.459	880,043
2023-05-04	4.210	4.320	4.210	4.310	3.396	948,645
2023-05-03	4.260	4.270	4.200	4.230	3.333	1,123,987
2023-05-02	4.350	4.390	4.280	4.280	3.372	967,120
2023-05-01	4.370	4.400	4.360	4.380	3.451	873,117
2023-04-28	4.330	4.370	4.300	4.350	3.428	1,336,911
2023-04-27	4.360	4.370	4.290	4.300	3.388	875,434
2023-04-26	4.330	4.360	4.310	4.340	3.420	1,315,082
2023-04-24	4.320	4.350	4.280	4.330	3.412	1,064,122
2023-04-21	4.300	4.320	4.275	4.280	3.372	951,300
2023-04-20	4.250	4.340	4.250	4.310	3.396	1,104,077
2023-04-19	4.300	4.300	4.245	4.280	3.372	758,402
2023-04-18	4.310	4.340	4.240	4.280	3.372	1,076,888
2023-04-17	4.280	4.330	4.260	4.320	3.404	1,096,480
2023-04-14	4.240	4.270	4.210	4.250	3.349	806,676
2023-04-13	4.190	4.250	4.190	4.230	3.333	889,724
2023-04-12	4.250	4.260	4.200	4.230	3.333	1,776,765
2023-04-11	4.200	4.240	4.180	4.210	3.317	1,318,129
2023-04-06	4.240	4.250	4.150	4.180	3.294	1,907,985
2023-04-05	4.270	4.290	4.200	4.200	3.309	1,661,638
2023-04-04	4.250	4.270	4.200	4.250	3.349	3,110,966
2023-04-03	4.210	4.270	4.200	4.240	3.341	1,467,021
2023-03-31	4.170	4.220	4.150	4.190	3.302	2,235,426

← NewerPage 15 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.