Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.220	4.230	4.150	4.150	3.270	1,396,010
2023-03-29	4.250	4.270	4.235	4.240	3.286	1,316,129
2023-03-28	4.230	4.285	4.220	4.250	3.294	1,246,041
2023-03-27	4.220	4.290	4.220	4.230	3.278	1,317,971
2023-03-24	4.220	4.240	4.190	4.220	3.270	1,498,652
2023-03-23	4.200	4.255	4.190	4.230	3.278	1,065,493
2023-03-22	4.310	4.330	4.200	4.260	3.301	2,145,599
2023-03-21	4.280	4.370	4.240	4.290	3.325	1,546,046
2023-03-20	4.310	4.330	4.240	4.260	3.301	1,796,137
2023-03-17	4.380	4.410	4.315	4.360	3.379	2,572,729
2023-03-16	4.390	4.435	4.360	4.410	3.418	2,506,549
2023-03-15	4.400	4.445	4.380	4.420	3.425	1,294,355
2023-03-14	4.360	4.390	4.290	4.370	3.387	1,754,686
2023-03-13	4.430	4.435	4.340	4.380	3.394	1,496,810
2023-03-10	4.500	4.510	4.440	4.440	3.441	1,007,956
2023-03-09	4.540	4.560	4.500	4.530	3.511	1,264,347
2023-03-08	4.520	4.530	4.480	4.490	3.480	1,002,048
2023-03-07	4.510	4.550	4.480	4.540	3.518	1,086,561
2023-03-06	4.520	4.545	4.485	4.530	3.511	1,127,199
2023-03-03	4.520	4.520	4.470	4.490	3.480	1,484,351
2023-03-02	4.580	4.580	4.485	4.510	3.495	1,679,861
2023-03-01	4.540	4.580	4.520	4.550	3.526	1,298,703
2023-02-28	4.540	4.615	4.540	4.600	3.565	2,473,746
2023-02-27	4.600	4.630	4.520	4.530	3.511	1,231,866
2023-02-24	4.570	4.645	4.550	4.610	3.573	1,398,507
2023-02-23	4.530	4.570	4.520	4.540	3.518	1,233,784
2023-02-22	4.520	4.560	4.490	4.540	3.518	2,126,320
2023-02-21	4.570	4.600	4.530	4.560	3.534	1,068,111
2023-02-20	4.650	4.650	4.570	4.590	3.557	1,204,680
2023-02-17	4.660	4.660	4.600	4.620	3.580	1,120,551
2023-02-16	4.610	4.670	4.590	4.670	3.619	2,442,901
2023-02-15	4.620	4.630	4.560	4.590	3.557	1,588,815
2023-02-14	4.600	4.630	4.570	4.600	3.565	1,428,718
2023-02-13	4.560	4.595	4.540	4.570	3.542	1,275,412
2023-02-10	4.600	4.600	4.540	4.570	3.542	1,378,166
2023-02-09	4.640	4.730	4.570	4.600	3.565	2,026,628
2023-02-08	4.680	4.690	4.620	4.620	3.580	1,497,929
2023-02-07	4.700	4.710	4.610	4.680	3.627	3,691,115
2023-02-06	4.740	4.750	4.705	4.730	3.666	2,221,105
2023-02-03	4.740	4.775	4.700	4.750	3.681	2,682,955
2023-02-02	4.700	4.750	4.660	4.680	3.627	3,364,617
2023-02-01	4.600	4.675	4.590	4.650	3.604	3,738,789
2023-01-31	4.580	4.620	4.560	4.560	3.534	3,084,655
2023-01-30	4.580	4.630	4.560	4.600	3.565	1,755,635
2023-01-27	4.610	4.630	4.530	4.550	3.526	2,114,206
2023-01-25	4.670	4.680	4.620	4.630	3.588	1,672,606
2023-01-24	4.580	4.670	4.570	4.650	3.604	1,285,572
2023-01-23	4.570	4.590	4.520	4.590	3.557	1,014,808
2023-01-20	4.540	4.590	4.520	4.560	3.534	1,617,246
2023-01-19	4.580	4.580	4.530	4.540	3.518	1,459,295
2023-01-18	4.620	4.625	4.570	4.570	3.542	1,244,087
2023-01-17	4.550	4.610	4.530	4.600	3.565	1,924,697
2023-01-16	4.550	4.580	4.515	4.560	3.534	1,716,420
2023-01-13	4.600	4.600	4.530	4.560	3.534	1,463,619
2023-01-12	4.570	4.570	4.495	4.530	3.511	1,223,821
2023-01-11	4.470	4.540	4.450	4.530	3.511	821,161
2023-01-10	4.450	4.480	4.430	4.480	3.472	1,103,568
2023-01-09	4.450	4.480	4.420	4.460	3.456	780,939
2023-01-06	4.440	4.470	4.400	4.410	3.418	796,942
2023-01-05	4.460	4.515	4.440	4.460	3.456	1,193,647

← NewerPage 16 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.