Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.430 | 4.475 | 4.420 | 4.470 | 3.350 | 946,737 |
| 2022-07-15 | 4.380 | 4.445 | 4.360 | 4.430 | 3.320 | 1,171,771 |
| 2022-07-14 | 4.440 | 4.450 | 4.370 | 4.400 | 3.298 | 1,714,605 |
| 2022-07-13 | 4.460 | 4.500 | 4.420 | 4.430 | 3.320 | 1,313,588 |
| 2022-07-12 | 4.420 | 4.480 | 4.410 | 4.430 | 3.320 | 1,170,904 |
| 2022-07-11 | 4.440 | 4.460 | 4.400 | 4.410 | 3.305 | 1,276,550 |
| 2022-07-08 | 4.430 | 4.470 | 4.400 | 4.440 | 3.327 | 1,216,278 |
| 2022-07-07 | 4.430 | 4.480 | 4.380 | 4.420 | 3.313 | 1,657,167 |
| 2022-07-06 | 4.350 | 4.460 | 4.345 | 4.450 | 3.335 | 1,347,366 |
| 2022-07-05 | 4.480 | 4.480 | 4.360 | 4.370 | 3.275 | 975,305 |
| 2022-07-04 | 4.500 | 4.500 | 4.380 | 4.410 | 3.305 | 1,809,391 |
| 2022-07-01 | 4.350 | 4.380 | 4.290 | 4.330 | 3.245 | 1,511,109 |
| 2022-06-30 | 4.360 | 4.380 | 4.270 | 4.270 | 3.200 | 3,695,955 |
| 2022-06-29 | 4.420 | 4.450 | 4.290 | 4.300 | 3.223 | 4,870,627 |
| 2022-06-28 | 4.600 | 4.700 | 4.600 | 4.640 | 3.420 | 2,429,183 |
| 2022-06-27 | 4.580 | 4.640 | 4.540 | 4.590 | 3.383 | 1,981,564 |
| 2022-06-24 | 4.440 | 4.490 | 4.410 | 4.470 | 3.295 | 3,760,682 |
| 2022-06-23 | 4.400 | 4.490 | 4.360 | 4.440 | 3.273 | 2,922,125 |
| 2022-06-22 | 4.340 | 4.380 | 4.310 | 4.310 | 3.177 | 2,670,527 |
| 2022-06-21 | 4.390 | 4.390 | 4.300 | 4.330 | 3.192 | 2,712,821 |
| 2022-06-20 | 4.270 | 4.410 | 4.260 | 4.390 | 3.236 | 2,226,988 |
| 2022-06-17 | 4.190 | 4.250 | 4.140 | 4.250 | 3.133 | 5,368,663 |
| 2022-06-16 | 4.230 | 4.300 | 4.210 | 4.260 | 3.140 | 3,780,236 |
| 2022-06-15 | 4.360 | 4.380 | 4.180 | 4.210 | 3.103 | 2,950,995 |
| 2022-06-14 | 4.360 | 4.390 | 4.270 | 4.340 | 3.199 | 3,609,451 |
| 2022-06-10 | 4.600 | 4.620 | 4.470 | 4.470 | 3.295 | 3,139,539 |
| 2022-06-09 | 4.640 | 4.660 | 4.570 | 4.630 | 3.413 | 2,454,257 |
| 2022-06-08 | 4.750 | 4.770 | 4.650 | 4.670 | 3.442 | 5,364,337 |
| 2022-06-07 | 4.910 | 4.920 | 4.810 | 4.820 | 3.553 | 2,426,420 |
| 2022-06-06 | 4.880 | 4.920 | 4.870 | 4.900 | 3.612 | 1,046,961 |
| 2022-06-03 | 4.920 | 4.950 | 4.890 | 4.910 | 3.619 | 1,112,309 |
| 2022-06-02 | 4.890 | 4.930 | 4.890 | 4.910 | 3.619 | 1,389,134 |
| 2022-06-01 | 4.920 | 4.960 | 4.900 | 4.920 | 3.627 | 2,485,341 |
| 2022-05-31 | 4.950 | 4.950 | 4.890 | 4.920 | 3.627 | 2,236,159 |
| 2022-05-30 | 4.890 | 4.925 | 4.850 | 4.900 | 3.612 | 1,879,737 |
| 2022-05-27 | 4.870 | 4.900 | 4.850 | 4.860 | 3.582 | 964,543 |
| 2022-05-26 | 4.890 | 4.900 | 4.840 | 4.860 | 3.582 | 2,159,333 |
| 2022-05-25 | 4.900 | 4.950 | 4.870 | 4.900 | 3.612 | 1,283,573 |
| 2022-05-24 | 4.870 | 4.910 | 4.870 | 4.880 | 3.597 | 962,920 |
| 2022-05-23 | 4.910 | 4.920 | 4.870 | 4.890 | 3.604 | 1,040,835 |
| 2022-05-20 | 4.870 | 4.930 | 4.870 | 4.900 | 3.612 | 1,533,637 |
| 2022-05-19 | 4.890 | 4.950 | 4.860 | 4.910 | 3.619 | 1,671,669 |
| 2022-05-18 | 4.910 | 4.980 | 4.890 | 4.930 | 3.634 | 2,311,088 |
| 2022-05-17 | 4.900 | 4.940 | 4.860 | 4.860 | 3.582 | 2,256,342 |
| 2022-05-16 | 4.900 | 4.940 | 4.880 | 4.890 | 3.604 | 1,859,008 |
| 2022-05-13 | 4.830 | 4.890 | 4.815 | 4.850 | 3.575 | 3,672,927 |
| 2022-05-12 | 4.860 | 4.870 | 4.800 | 4.830 | 3.560 | 2,214,189 |
| 2022-05-11 | 4.800 | 4.890 | 4.800 | 4.880 | 3.597 | 3,068,076 |
| 2022-05-10 | 4.760 | 4.825 | 4.720 | 4.820 | 3.553 | 3,834,333 |
| 2022-05-09 | 4.830 | 4.870 | 4.785 | 4.830 | 3.560 | 3,388,740 |
| 2022-05-06 | 4.950 | 4.970 | 4.880 | 4.910 | 3.619 | 3,790,129 |
| 2022-05-05 | 5.020 | 5.110 | 5.010 | 5.040 | 3.715 | 1,732,551 |
| 2022-05-04 | 5.120 | 5.130 | 4.990 | 5.000 | 3.686 | 2,995,651 |
| 2022-05-03 | 5.180 | 5.180 | 5.095 | 5.100 | 3.759 | 2,563,564 |
| 2022-05-02 | 5.300 | 5.310 | 5.210 | 5.220 | 3.848 | 2,209,833 |
| 2022-04-29 | 5.330 | 5.380 | 5.330 | 5.360 | 3.951 | 1,695,358 |
| 2022-04-28 | 5.300 | 5.380 | 5.300 | 5.340 | 3.936 | 1,718,411 |
| 2022-04-27 | 5.300 | 5.380 | 5.280 | 5.330 | 3.929 | 2,005,471 |
| 2022-04-26 | 5.310 | 5.360 | 5.305 | 5.320 | 3.921 | 1,929,248 |
| 2022-04-22 | 5.390 | 5.440 | 5.370 | 5.400 | 3.980 | 1,232,331 |
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.