Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.700 | 3.740 | 3.685 | 3.730 | 3.658 | 1,330,771 |
| 2026-07-24 | 3.640 | 3.700 | 3.640 | 3.680 | 3.609 | 1,373,791 |
| 2026-07-23 | 3.700 | 3.730 | 3.670 | 3.670 | 3.599 | 1,116,502 |
| 2026-07-22 | 3.690 | 3.710 | 3.630 | 3.670 | 3.599 | 2,065,625 |
| 2026-07-21 | 3.670 | 3.740 | 3.670 | 3.700 | 3.629 | 1,840,636 |
| 2026-07-20 | 3.720 | 3.720 | 3.690 | 3.710 | 3.639 | 1,120,781 |
| 2026-07-17 | 3.680 | 3.720 | 3.680 | 3.690 | 3.619 | 830,866 |
| 2026-07-16 | 3.630 | 3.680 | 3.630 | 3.660 | 3.590 | 1,243,371 |
| 2026-07-15 | 3.630 | 3.660 | 3.620 | 3.630 | 3.560 | 1,093,005 |
| 2026-07-14 | 3.640 | 3.680 | 3.630 | 3.630 | 3.560 | 1,215,497 |
| 2026-07-13 | 3.650 | 3.690 | 3.630 | 3.660 | 3.590 | 1,469,602 |
| 2026-07-10 | 3.620 | 3.645 | 3.580 | 3.640 | 3.570 | 912,364 |
| 2026-07-09 | 3.640 | 3.650 | 3.610 | 3.620 | 3.550 | 905,006 |
| 2026-07-08 | 3.610 | 3.660 | 3.590 | 3.660 | 3.590 | 1,422,702 |
| 2026-07-07 | 3.660 | 3.660 | 3.600 | 3.600 | 3.531 | 1,087,400 |
| 2026-07-06 | 3.650 | 3.680 | 3.640 | 3.650 | 3.580 | 1,379,480 |
| 2026-07-03 | 3.650 | 3.680 | 3.630 | 3.650 | 3.580 | 683,595 |
| 2026-07-02 | 3.600 | 3.640 | 3.600 | 3.620 | 3.550 | 1,779,733 |
| 2026-07-01 | 3.670 | 3.670 | 3.590 | 3.610 | 3.541 | 1,933,730 |
| 2026-06-30 | 3.710 | 3.780 | 3.650 | 3.650 | 3.580 | 3,504,800 |
| 2026-06-29 | 3.800 | 3.810 | 3.700 | 3.720 | 3.648 | 2,878,425 |
| 2026-06-26 | 3.820 | 3.830 | 3.790 | 3.830 | 3.694 | 1,944,167 |
| 2026-06-25 | 3.790 | 3.810 | 3.770 | 3.790 | 3.655 | 1,758,833 |
| 2026-06-24 | 3.750 | 3.790 | 3.750 | 3.780 | 3.646 | 1,814,959 |
| 2026-06-23 | 3.760 | 3.770 | 3.720 | 3.730 | 3.597 | 1,683,760 |
| 2026-06-22 | 3.780 | 3.780 | 3.730 | 3.750 | 3.617 | 1,548,475 |
| 2026-06-19 | 3.750 | 3.770 | 3.700 | 3.740 | 3.607 | 4,980,331 |
| 2026-06-18 | 3.730 | 3.760 | 3.700 | 3.700 | 3.568 | 2,537,556 |
| 2026-06-17 | 3.760 | 3.785 | 3.710 | 3.750 | 3.617 | 1,854,745 |
| 2026-06-16 | 3.750 | 3.780 | 3.730 | 3.760 | 3.626 | 2,190,340 |
| 2026-06-15 | 3.760 | 3.770 | 3.730 | 3.760 | 3.626 | 2,267,941 |
| 2026-06-12 | 3.710 | 3.750 | 3.700 | 3.740 | 3.607 | 1,813,912 |
| 2026-06-11 | 3.540 | 3.680 | 3.540 | 3.660 | 3.530 | 2,347,737 |
| 2026-06-10 | 3.470 | 3.580 | 3.460 | 3.580 | 3.453 | 1,656,556 |
| 2026-06-09 | 3.400 | 3.490 | 3.400 | 3.480 | 3.356 | 1,783,837 |
| 2026-06-05 | 3.390 | 3.425 | 3.390 | 3.410 | 3.289 | 1,930,673 |
| 2026-06-04 | 3.350 | 3.380 | 3.335 | 3.380 | 3.260 | 1,207,189 |
| 2026-06-03 | 3.400 | 3.400 | 3.350 | 3.350 | 3.231 | 1,428,275 |
| 2026-06-02 | 3.400 | 3.410 | 3.330 | 3.390 | 3.269 | 2,233,979 |
| 2026-06-01 | 3.470 | 3.470 | 3.380 | 3.420 | 3.298 | 1,850,924 |
| 2026-05-29 | 3.450 | 3.495 | 3.430 | 3.460 | 3.337 | 2,402,904 |
| 2026-05-28 | 3.480 | 3.490 | 3.420 | 3.440 | 3.318 | 1,689,395 |
| 2026-05-27 | 3.510 | 3.510 | 3.470 | 3.480 | 3.356 | 1,589,506 |
| 2026-05-26 | 3.530 | 3.530 | 3.480 | 3.500 | 3.376 | 1,237,976 |
| 2026-05-25 | 3.500 | 3.530 | 3.490 | 3.520 | 3.395 | 1,204,306 |
| 2026-05-22 | 3.530 | 3.530 | 3.490 | 3.490 | 3.366 | 1,628,651 |
| 2026-05-21 | 3.510 | 3.550 | 3.490 | 3.520 | 3.395 | 1,448,921 |
| 2026-05-20 | 3.500 | 3.515 | 3.450 | 3.460 | 3.337 | 1,419,128 |
| 2026-05-19 | 3.480 | 3.520 | 3.470 | 3.510 | 3.385 | 1,289,051 |
| 2026-05-18 | 3.470 | 3.490 | 3.410 | 3.430 | 3.308 | 1,324,348 |
| 2026-05-15 | 3.500 | 3.500 | 3.450 | 3.470 | 3.347 | 1,037,096 |
| 2026-05-14 | 3.410 | 3.450 | 3.400 | 3.440 | 3.318 | 778,928 |
| 2026-05-13 | 3.420 | 3.445 | 3.400 | 3.430 | 3.308 | 1,478,062 |
| 2026-05-12 | 3.460 | 3.460 | 3.410 | 3.440 | 3.318 | 1,329,677 |
| 2026-05-11 | 3.500 | 3.520 | 3.460 | 3.460 | 3.337 | 1,145,755 |
| 2026-05-08 | 3.540 | 3.560 | 3.500 | 3.500 | 3.376 | 1,035,025 |
| 2026-05-07 | 3.540 | 3.580 | 3.540 | 3.560 | 3.433 | 1,040,684 |
| 2026-05-06 | 3.550 | 3.580 | 3.540 | 3.540 | 3.414 | 1,798,166 |
| 2026-05-05 | 3.490 | 3.530 | 3.465 | 3.530 | 3.404 | 883,010 |
| 2026-05-04 | 3.530 | 3.550 | 3.500 | 3.500 | 3.376 | 977,467 |
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.