Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.050	4.075	4.000	4.030	3.075	1,766,491
2022-10-07	4.070	4.120	4.050	4.100	3.128	1,306,172
2022-10-06	4.110	4.140	4.065	4.140	3.158	1,942,025
2022-10-05	4.170	4.220	4.130	4.140	3.158	2,126,127
2022-10-04	4.060	4.170	4.030	4.160	3.174	2,301,272
2022-10-03	3.950	3.990	3.925	3.990	3.044	1,058,919
2022-09-30	3.860	3.970	3.840	3.970	3.029	2,509,489
2022-09-29	4.060	4.070	3.910	3.920	2.991	2,116,060
2022-09-28	3.940	3.980	3.900	3.960	2.968	2,847,900
2022-09-27	4.000	4.020	3.920	3.940	2.953	3,031,259
2022-09-26	4.060	4.090	3.990	4.000	2.998	4,003,403
2022-09-23	4.210	4.250	4.050	4.100	3.073	3,774,611
2022-09-21	4.300	4.320	4.240	4.260	3.193	2,828,947
2022-09-20	4.340	4.400	4.300	4.300	3.223	1,496,127
2022-09-19	4.330	4.390	4.330	4.330	3.245	1,552,007
2022-09-16	4.380	4.390	4.320	4.330	3.245	10,400,568
2022-09-15	4.400	4.430	4.350	4.380	3.283	3,134,123
2022-09-14	4.500	4.500	4.380	4.390	3.290	3,005,720
2022-09-13	4.490	4.580	4.490	4.570	3.425	1,811,134
2022-09-12	4.520	4.530	4.460	4.470	3.350	1,664,290
2022-09-09	4.490	4.550	4.475	4.490	3.365	2,740,490
2022-09-08	4.490	4.510	4.440	4.510	3.380	2,430,548
2022-09-07	4.480	4.490	4.420	4.470	3.350	2,953,739
2022-09-06	4.470	4.490	4.440	4.460	3.342	1,651,463
2022-09-05	4.460	4.460	4.420	4.450	3.335	2,379,761
2022-09-02	4.390	4.480	4.390	4.430	3.320	1,861,440
2022-09-01	4.440	4.460	4.350	4.440	3.327	2,817,096
2022-08-31	4.450	4.510	4.450	4.470	3.350	1,490,087
2022-08-30	4.450	4.490	4.440	4.460	3.342	2,059,363
2022-08-29	4.440	4.470	4.420	4.450	3.335	1,566,737
2022-08-26	4.480	4.520	4.470	4.520	3.387	1,494,052
2022-08-25	4.470	4.485	4.430	4.480	3.357	1,509,195
2022-08-24	4.420	4.460	4.410	4.450	3.335	1,571,999
2022-08-23	4.420	4.435	4.390	4.420	3.313	2,231,945
2022-08-22	4.420	4.460	4.400	4.460	3.342	1,250,630
2022-08-19	4.480	4.500	4.430	4.460	3.342	1,848,687
2022-08-18	4.470	4.470	4.420	4.460	3.342	1,295,651
2022-08-17	4.450	4.470	4.420	4.460	3.342	1,464,368
2022-08-16	4.540	4.540	4.430	4.430	3.320	1,801,600
2022-08-15	4.470	4.520	4.460	4.510	3.380	1,348,341
2022-08-12	4.440	4.470	4.420	4.460	3.342	1,345,435
2022-08-11	4.420	4.480	4.420	4.460	3.342	1,444,226
2022-08-10	4.390	4.450	4.370	4.430	3.320	1,172,044
2022-08-09	4.390	4.410	4.380	4.390	3.290	2,739,297
2022-08-08	4.400	4.410	4.350	4.360	3.268	1,759,575
2022-08-05	4.470	4.480	4.430	4.460	3.342	1,332,642
2022-08-04	4.480	4.500	4.435	4.450	3.335	1,793,617
2022-08-03	4.410	4.425	4.340	4.400	3.298	3,256,528
2022-08-02	4.540	4.560	4.410	4.440	3.327	2,329,288
2022-08-01	4.570	4.580	4.510	4.540	3.402	1,413,833
2022-07-29	4.470	4.580	4.470	4.550	3.410	3,369,713
2022-07-28	4.400	4.445	4.395	4.430	3.320	1,619,089
2022-07-27	4.410	4.420	4.380	4.390	3.290	954,254
2022-07-26	4.430	4.430	4.370	4.410	3.305	1,697,894
2022-07-25	4.370	4.420	4.350	4.390	3.290	1,524,735
2022-07-22	4.380	4.425	4.350	4.370	3.275	2,010,231
2022-07-21	4.360	4.420	4.330	4.350	3.260	3,815,086
2022-07-20	4.470	4.490	4.440	4.490	3.365	1,811,849
2022-07-19	4.450	4.475	4.420	4.440	3.327	1,586,809
2022-07-18	4.430	4.475	4.420	4.470	3.350	946,737

← NewerPage 18 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.