Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.880	4.910	4.820	4.830	3.509	2,193,995
2022-01-20	4.940	4.970	4.900	4.900	3.560	2,628,275
2022-01-19	4.960	5.010	4.950	4.970	3.611	1,853,672
2022-01-18	5.000	5.015	4.960	4.980	3.618	1,878,514
2022-01-17	4.970	4.980	4.910	4.970	3.611	1,492,842
2022-01-14	5.040	5.050	4.910	4.950	3.596	1,704,191
2022-01-13	4.960	4.960	4.900	4.930	3.582	3,258,903
2022-01-12	4.940	4.980	4.930	4.930	3.582	2,782,516
2022-01-11	4.980	5.010	4.910	4.910	3.567	1,791,676
2022-01-10	5.040	5.040	4.970	5.000	3.633	1,087,058
2022-01-07	5.020	5.090	5.020	5.040	3.662	1,236,971
2022-01-06	5.030	5.110	4.980	5.000	3.633	2,940,055
2022-01-05	5.120	5.180	5.100	5.140	3.734	3,065,973
2022-01-04	5.050	5.110	5.010	5.100	3.705	2,038,712
2021-12-31	5.090	5.120	5.050	5.050	3.669	1,349,435
2021-12-30	5.050	5.090	5.040	5.080	3.691	3,153,460
2021-12-29	5.080	5.150	5.080	5.140	3.679	6,955,443
2021-12-24	5.100	5.100	5.060	5.070	3.629	1,099,687
2021-12-23	5.050	5.070	5.000	5.060	3.622	2,026,478
2021-12-22	5.100	5.100	4.980	5.010	3.586	3,523,949
2021-12-21	5.130	5.150	5.070	5.080	3.636	2,114,802
2021-12-20	5.180	5.180	5.090	5.130	3.672	3,074,031
2021-12-17	5.210	5.250	5.160	5.160	3.693	4,986,586
2021-12-16	5.200	5.260	5.170	5.170	3.701	3,734,539
2021-12-15	5.240	5.260	5.180	5.180	3.708	2,416,524
2021-12-14	5.200	5.290	5.190	5.230	3.743	3,479,094
2021-12-13	5.080	5.170	5.050	5.140	3.679	2,432,800
2021-12-10	5.070	5.070	4.960	5.030	3.600	3,816,047
2021-12-09	5.180	5.180	5.060	5.060	3.622	2,592,343
2021-12-08	4.970	5.130	4.930	5.080	3.636	11,906,521
2021-12-07	4.920	4.980	4.910	4.960	3.550	3,811,371
2021-12-06	4.880	4.910	4.830	4.880	3.493	2,907,996
2021-12-03	4.840	4.880	4.810	4.840	3.464	2,620,322
2021-12-02	4.810	4.880	4.810	4.820	3.450	2,080,153
2021-12-01	4.870	4.870	4.810	4.850	3.471	1,907,213
2021-11-30	4.830	4.890	4.820	4.840	3.464	3,333,602
2021-11-29	4.830	4.860	4.810	4.820	3.450	2,162,125
2021-11-26	4.920	4.940	4.840	4.860	3.479	1,507,388
2021-11-25	4.900	4.950	4.890	4.920	3.522	1,873,127
2021-11-24	4.890	4.940	4.850	4.890	3.500	2,346,269
2021-11-23	4.820	4.920	4.810	4.900	3.507	2,000,583
2021-11-22	4.820	4.860	4.780	4.830	3.457	1,496,408
2021-11-19	4.840	4.850	4.800	4.830	3.457	1,606,208
2021-11-18	4.770	4.860	4.760	4.820	3.450	1,391,267
2021-11-17	4.700	4.780	4.690	4.760	3.407	2,300,313
2021-11-16	4.750	4.780	4.690	4.700	3.364	2,513,720
2021-11-15	4.760	4.820	4.725	4.740	3.393	2,342,187
2021-11-12	4.740	4.800	4.740	4.770	3.414	1,873,663
2021-11-11	4.840	4.870	4.770	4.770	3.414	2,619,210
2021-11-10	4.850	4.880	4.820	4.860	3.479	1,730,888
2021-11-09	4.880	4.900	4.830	4.850	3.471	2,004,220
2021-11-08	4.890	4.950	4.850	4.880	3.493	2,213,897
2021-11-05	4.880	4.930	4.850	4.890	3.500	2,147,801
2021-11-04	4.890	4.920	4.870	4.890	3.500	2,047,858
2021-11-03	4.900	4.920	4.860	4.870	3.486	1,066,890
2021-11-02	4.920	4.920	4.830	4.840	3.464	848,063
2021-11-01	4.900	4.930	4.850	4.860	3.479	1,954,208
2021-10-29	4.950	4.980	4.860	4.860	3.479	2,756,192
2021-10-28	4.950	5.010	4.950	4.970	3.557	1,808,573
2021-10-27	4.940	5.020	4.930	4.970	3.557	1,211,573

← NewerPage 21 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.