Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.400 | 5.440 | 5.320 | 5.330 | 3.929 | 1,954,408 |
| 2022-04-19 | 5.300 | 5.360 | 5.300 | 5.330 | 3.929 | 2,128,240 |
| 2022-04-14 | 5.330 | 5.350 | 5.300 | 5.300 | 3.907 | 2,368,414 |
| 2022-04-13 | 5.320 | 5.340 | 5.300 | 5.310 | 3.914 | 1,666,787 |
| 2022-04-12 | 5.340 | 5.380 | 5.320 | 5.320 | 3.921 | 1,098,226 |
| 2022-04-11 | 5.380 | 5.410 | 5.320 | 5.320 | 3.921 | 1,960,610 |
| 2022-04-08 | 5.380 | 5.420 | 5.320 | 5.320 | 3.921 | 2,599,738 |
| 2022-04-07 | 5.380 | 5.400 | 5.340 | 5.380 | 3.966 | 1,811,734 |
| 2022-04-06 | 5.370 | 5.410 | 5.330 | 5.350 | 3.944 | 2,114,885 |
| 2022-04-05 | 5.410 | 5.440 | 5.380 | 5.380 | 3.966 | 1,444,115 |
| 2022-04-04 | 5.390 | 5.430 | 5.360 | 5.400 | 3.980 | 2,460,751 |
| 2022-04-01 | 5.300 | 5.370 | 5.300 | 5.340 | 3.936 | 2,170,508 |
| 2022-03-31 | 5.290 | 5.370 | 5.265 | 5.320 | 3.921 | 3,952,713 |
| 2022-03-30 | 5.340 | 5.340 | 5.260 | 5.280 | 3.892 | 3,809,285 |
| 2022-03-29 | 5.300 | 5.350 | 5.280 | 5.320 | 3.865 | 3,900,283 |
| 2022-03-28 | 5.300 | 5.330 | 5.270 | 5.270 | 3.829 | 1,850,360 |
| 2022-03-25 | 5.320 | 5.340 | 5.250 | 5.280 | 3.836 | 3,036,211 |
| 2022-03-24 | 5.250 | 5.310 | 5.250 | 5.280 | 3.836 | 1,525,423 |
| 2022-03-23 | 5.320 | 5.330 | 5.250 | 5.270 | 3.829 | 2,039,291 |
| 2022-03-22 | 5.330 | 5.330 | 5.275 | 5.310 | 3.858 | 2,021,362 |
| 2022-03-21 | 5.360 | 5.360 | 5.270 | 5.300 | 3.851 | 2,163,625 |
| 2022-03-18 | 5.270 | 5.340 | 5.240 | 5.340 | 3.880 | 14,189,374 |
| 2022-03-17 | 5.320 | 5.320 | 5.245 | 5.250 | 3.814 | 3,458,270 |
| 2022-03-16 | 5.200 | 5.290 | 5.180 | 5.250 | 3.814 | 7,934,304 |
| 2022-03-15 | 5.170 | 5.220 | 5.140 | 5.200 | 3.778 | 8,340,152 |
| 2022-03-14 | 5.150 | 5.200 | 5.110 | 5.170 | 3.756 | 1,669,257 |
| 2022-03-11 | 5.100 | 5.175 | 5.090 | 5.110 | 3.713 | 2,658,420 |
| 2022-03-10 | 5.100 | 5.200 | 5.070 | 5.170 | 3.756 | 2,510,264 |
| 2022-03-09 | 5.050 | 5.140 | 5.050 | 5.130 | 3.727 | 1,885,568 |
| 2022-03-08 | 5.090 | 5.120 | 5.040 | 5.070 | 3.684 | 2,660,399 |
| 2022-03-07 | 5.070 | 5.100 | 5.020 | 5.040 | 3.662 | 2,538,444 |
| 2022-03-04 | 5.060 | 5.115 | 5.035 | 5.070 | 3.684 | 2,666,278 |
| 2022-03-03 | 5.130 | 5.135 | 5.080 | 5.080 | 3.691 | 1,573,742 |
| 2022-03-02 | 5.020 | 5.100 | 5.000 | 5.060 | 3.676 | 2,984,730 |
| 2022-03-01 | 5.190 | 5.190 | 5.105 | 5.110 | 3.713 | 2,635,595 |
| 2022-02-28 | 5.070 | 5.145 | 5.050 | 5.140 | 3.734 | 3,429,898 |
| 2022-02-25 | 5.070 | 5.100 | 5.020 | 5.080 | 3.691 | 2,475,415 |
| 2022-02-24 | 5.000 | 5.040 | 4.940 | 5.020 | 3.647 | 3,409,628 |
| 2022-02-23 | 5.030 | 5.070 | 5.000 | 5.050 | 3.669 | 1,955,440 |
| 2022-02-22 | 5.050 | 5.090 | 4.990 | 5.030 | 3.654 | 2,532,115 |
| 2022-02-21 | 5.020 | 5.100 | 5.005 | 5.080 | 3.691 | 2,111,989 |
| 2022-02-18 | 4.960 | 5.035 | 4.960 | 5.010 | 3.640 | 1,829,037 |
| 2022-02-17 | 4.980 | 5.030 | 4.965 | 4.980 | 3.618 | 1,931,180 |
| 2022-02-16 | 4.950 | 4.950 | 4.880 | 4.940 | 3.589 | 2,101,285 |
| 2022-02-15 | 4.850 | 4.940 | 4.850 | 4.890 | 3.553 | 3,187,517 |
| 2022-02-14 | 4.860 | 4.905 | 4.820 | 4.880 | 3.546 | 2,906,447 |
| 2022-02-11 | 4.950 | 4.970 | 4.860 | 4.870 | 3.538 | 3,155,253 |
| 2022-02-10 | 4.970 | 5.030 | 4.960 | 4.990 | 3.625 | 3,591,759 |
| 2022-02-09 | 4.950 | 4.990 | 4.860 | 4.960 | 3.604 | 4,050,428 |
| 2022-02-08 | 4.890 | 4.980 | 4.860 | 4.910 | 3.567 | 2,866,160 |
| 2022-02-07 | 4.850 | 4.890 | 4.810 | 4.860 | 3.531 | 1,946,763 |
| 2022-02-04 | 4.890 | 4.940 | 4.880 | 4.900 | 3.560 | 2,123,896 |
| 2022-02-03 | 4.880 | 4.920 | 4.870 | 4.900 | 3.560 | 1,265,355 |
| 2022-02-02 | 4.830 | 4.930 | 4.830 | 4.900 | 3.560 | 1,971,398 |
| 2022-02-01 | 4.800 | 4.900 | 4.780 | 4.890 | 3.553 | 2,068,386 |
| 2022-01-31 | 4.850 | 4.870 | 4.790 | 4.820 | 3.502 | 1,554,300 |
| 2022-01-28 | 4.740 | 4.810 | 4.680 | 4.780 | 3.473 | 6,203,994 |
| 2022-01-27 | 4.860 | 4.860 | 4.650 | 4.700 | 3.415 | 5,267,729 |
| 2022-01-25 | 4.850 | 4.850 | 4.700 | 4.740 | 3.444 | 3,388,000 |
| 2022-01-24 | 4.800 | 4.870 | 4.790 | 4.870 | 3.538 | 2,687,504 |
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.