Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.460	4.515	4.440	4.460	3.456	1,193,647
2023-01-04	4.460	4.460	4.385	4.440	3.441	1,437,892
2023-01-03	4.450	4.460	4.380	4.400	3.410	947,077
2022-12-30	4.490	4.510	4.430	4.430	3.433	1,141,208
2022-12-29	4.430	4.480	4.390	4.480	3.472	1,444,219
2022-12-28	4.530	4.540	4.500	4.510	3.441	770,500
2022-12-23	4.500	4.530	4.480	4.520	3.448	566,029
2022-12-22	4.510	4.535	4.460	4.520	3.448	1,041,590
2022-12-21	4.410	4.530	4.410	4.480	3.418	1,524,838
2022-12-20	4.550	4.550	4.390	4.410	3.364	1,301,963
2022-12-19	4.610	4.610	4.520	4.530	3.456	900,740
2022-12-16	4.500	4.625	4.490	4.620	3.525	3,142,697
2022-12-15	4.560	4.590	4.520	4.520	3.448	2,395,500
2022-12-14	4.510	4.550	4.510	4.530	3.456	1,118,334
2022-12-13	4.490	4.500	4.455	4.490	3.426	1,094,914
2022-12-12	4.460	4.500	4.450	4.490	3.426	1,606,675
2022-12-09	4.500	4.530	4.440	4.460	3.403	1,655,065
2022-12-08	4.440	4.485	4.400	4.460	3.403	1,283,399
2022-12-07	4.420	4.440	4.370	4.430	3.380	2,027,448
2022-12-06	4.470	4.500	4.440	4.440	3.387	1,450,845
2022-12-05	4.460	4.510	4.430	4.460	3.403	1,062,809
2022-12-02	4.500	4.500	4.415	4.430	3.380	1,375,511
2022-12-01	4.470	4.550	4.440	4.490	3.426	1,642,123
2022-11-30	4.400	4.450	4.370	4.450	3.395	2,756,551
2022-11-29	4.430	4.440	4.400	4.400	3.357	1,330,961
2022-11-28	4.420	4.450	4.400	4.400	3.357	1,438,886
2022-11-25	4.370	4.430	4.340	4.410	3.364	777,708
2022-11-24	4.310	4.340	4.270	4.330	3.303	1,026,973
2022-11-23	4.390	4.390	4.310	4.310	3.288	1,436,587
2022-11-22	4.370	4.370	4.325	4.360	3.326	927,615
2022-11-21	4.370	4.370	4.320	4.340	3.311	853,131
2022-11-18	4.330	4.370	4.310	4.320	3.296	1,276,682
2022-11-17	4.300	4.320	4.250	4.320	3.296	1,480,682
2022-11-16	4.270	4.315	4.250	4.290	3.273	1,461,662
2022-11-15	4.320	4.340	4.260	4.270	3.258	1,222,756
2022-11-14	4.370	4.380	4.290	4.310	3.288	1,338,405
2022-11-11	4.430	4.460	4.360	4.400	3.357	3,050,075
2022-11-10	4.300	4.310	4.260	4.270	3.258	1,170,361
2022-11-09	4.240	4.290	4.235	4.280	3.265	1,228,696
2022-11-08	4.230	4.250	4.190	4.230	3.227	1,188,417
2022-11-07	4.300	4.300	4.200	4.210	3.212	1,319,660
2022-11-04	4.250	4.295	4.225	4.260	3.250	1,186,427
2022-11-03	4.280	4.310	4.250	4.280	3.265	1,391,996
2022-11-02	4.400	4.445	4.330	4.330	3.303	6,485,612
2022-11-01	4.390	4.445	4.330	4.420	3.372	2,144,780
2022-10-31	4.360	4.370	4.310	4.350	3.319	1,794,659
2022-10-28	4.250	4.330	4.250	4.310	3.288	1,605,320
2022-10-27	4.270	4.310	4.260	4.290	3.273	1,802,742
2022-10-26	4.180	4.300	4.160	4.300	3.281	3,047,745
2022-10-25	4.090	4.130	4.070	4.130	3.151	1,905,555
2022-10-24	4.090	4.110	4.060	4.060	3.097	1,586,319
2022-10-21	4.040	4.050	4.010	4.010	3.059	1,388,071
2022-10-20	4.080	4.080	4.010	4.050	3.090	1,998,628
2022-10-19	4.140	4.170	4.110	4.110	3.136	1,606,984
2022-10-18	4.080	4.140	4.060	4.120	3.143	1,696,904
2022-10-17	4.040	4.060	4.000	4.000	3.052	1,394,472
2022-10-14	4.080	4.100	4.050	4.080	3.113	906,132
2022-10-13	4.020	4.045	4.000	4.020	3.067	1,407,079
2022-10-12	4.010	4.070	4.010	4.050	3.090	1,136,830
2022-10-11	4.020	4.065	4.000	4.020	3.067	1,239,752

← NewerPage 17 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.