Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.470 | 3.510 | 3.460 | 3.500 | 3.376 | 1,363,946 |
| 2026-04-29 | 3.480 | 3.535 | 3.470 | 3.500 | 3.376 | 1,754,009 |
| 2026-04-28 | 3.530 | 3.540 | 3.485 | 3.490 | 3.366 | 1,532,819 |
| 2026-04-27 | 3.570 | 3.570 | 3.510 | 3.540 | 3.414 | 1,517,654 |
| 2026-04-24 | 3.580 | 3.590 | 3.550 | 3.590 | 3.462 | 1,551,861 |
| 2026-04-23 | 3.540 | 3.580 | 3.520 | 3.550 | 3.424 | 1,964,513 |
| 2026-04-22 | 3.540 | 3.585 | 3.510 | 3.580 | 3.453 | 1,951,847 |
| 2026-04-21 | 3.530 | 3.550 | 3.490 | 3.550 | 3.424 | 2,767,179 |
| 2026-04-20 | 3.540 | 3.540 | 3.490 | 3.530 | 3.404 | 1,612,978 |
| 2026-04-17 | 3.450 | 3.495 | 3.450 | 3.480 | 3.356 | 961,067 |
| 2026-04-16 | 3.550 | 3.550 | 3.455 | 3.490 | 3.366 | 1,154,815 |
| 2026-04-15 | 3.450 | 3.500 | 3.440 | 3.470 | 3.347 | 1,274,543 |
| 2026-04-14 | 3.430 | 3.455 | 3.420 | 3.440 | 3.318 | 1,365,179 |
| 2026-04-13 | 3.420 | 3.440 | 3.390 | 3.410 | 3.289 | 1,224,689 |
| 2026-04-10 | 3.400 | 3.430 | 3.350 | 3.430 | 3.308 | 1,432,181 |
| 2026-04-09 | 3.340 | 3.420 | 3.340 | 3.400 | 3.279 | 1,629,513 |
| 2026-04-08 | 3.390 | 3.430 | 3.340 | 3.360 | 3.240 | 1,777,445 |
| 2026-04-07 | 3.380 | 3.380 | 3.310 | 3.320 | 3.202 | 1,853,689 |
| 2026-04-02 | 3.380 | 3.400 | 3.340 | 3.350 | 3.231 | 1,459,949 |
| 2026-04-01 | 3.370 | 3.390 | 3.340 | 3.350 | 3.231 | 1,726,721 |
| 2026-03-31 | 3.350 | 3.390 | 3.335 | 3.350 | 3.231 | 1,981,817 |
| 2026-03-30 | 3.330 | 3.370 | 3.300 | 3.350 | 3.231 | 1,955,353 |
| 2026-03-27 | 3.440 | 3.460 | 3.410 | 3.420 | 3.237 | 2,534,927 |
| 2026-03-26 | 3.470 | 3.480 | 3.410 | 3.450 | 3.265 | 1,997,680 |
| 2026-03-25 | 3.450 | 3.490 | 3.450 | 3.490 | 3.303 | 1,657,577 |
| 2026-03-24 | 3.460 | 3.460 | 3.405 | 3.420 | 3.237 | 1,135,886 |
| 2026-03-23 | 3.380 | 3.430 | 3.360 | 3.430 | 3.246 | 1,388,331 |
| 2026-03-20 | 3.480 | 3.515 | 3.430 | 3.430 | 3.246 | 3,093,054 |
| 2026-03-19 | 3.520 | 3.520 | 3.450 | 3.480 | 3.294 | 2,085,856 |
| 2026-03-18 | 3.570 | 3.595 | 3.550 | 3.590 | 3.398 | 1,043,934 |
| 2026-03-17 | 3.520 | 3.565 | 3.510 | 3.550 | 3.360 | 931,436 |
| 2026-03-16 | 3.520 | 3.550 | 3.500 | 3.510 | 3.322 | 1,850,554 |
| 2026-03-13 | 3.500 | 3.550 | 3.480 | 3.530 | 3.341 | 1,234,759 |
| 2026-03-12 | 3.550 | 3.560 | 3.480 | 3.490 | 3.303 | 2,271,925 |
| 2026-03-11 | 3.650 | 3.650 | 3.590 | 3.590 | 3.398 | 1,202,768 |
| 2026-03-10 | 3.670 | 3.670 | 3.600 | 3.620 | 3.426 | 1,207,575 |
| 2026-03-09 | 3.610 | 3.610 | 3.545 | 3.600 | 3.407 | 1,472,667 |
| 2026-03-06 | 3.670 | 3.670 | 3.635 | 3.660 | 3.464 | 1,251,976 |
| 2026-03-05 | 3.680 | 3.710 | 3.660 | 3.670 | 3.473 | 1,260,526 |
| 2026-03-04 | 3.670 | 3.700 | 3.660 | 3.670 | 3.473 | 1,426,864 |
| 2026-03-03 | 3.730 | 3.730 | 3.680 | 3.690 | 3.492 | 1,233,756 |
| 2026-03-02 | 3.760 | 3.790 | 3.710 | 3.750 | 3.549 | 1,132,487 |
| 2026-02-27 | 3.760 | 3.770 | 3.730 | 3.760 | 3.559 | 1,887,811 |
| 2026-02-26 | 3.730 | 3.770 | 3.730 | 3.760 | 3.559 | 1,487,162 |
| 2026-02-25 | 3.720 | 3.750 | 3.700 | 3.710 | 3.511 | 1,631,921 |
| 2026-02-24 | 3.720 | 3.750 | 3.710 | 3.710 | 3.511 | 1,499,208 |
| 2026-02-23 | 3.770 | 3.780 | 3.720 | 3.720 | 3.521 | 910,465 |
| 2026-02-20 | 3.750 | 3.760 | 3.700 | 3.760 | 3.559 | 1,376,426 |
| 2026-02-19 | 3.780 | 3.790 | 3.720 | 3.760 | 3.559 | 1,538,895 |
| 2026-02-18 | 3.750 | 3.770 | 3.730 | 3.760 | 3.559 | 1,189,121 |
| 2026-02-17 | 3.790 | 3.820 | 3.710 | 3.730 | 3.530 | 1,463,614 |
| 2026-02-16 | 3.780 | 3.830 | 3.770 | 3.800 | 3.597 | 1,518,059 |
| 2026-02-13 | 3.770 | 3.820 | 3.750 | 3.750 | 3.549 | 1,374,975 |
| 2026-02-12 | 3.750 | 3.770 | 3.720 | 3.720 | 3.521 | 1,421,232 |
| 2026-02-11 | 3.750 | 3.770 | 3.730 | 3.760 | 3.559 | 1,379,827 |
| 2026-02-10 | 3.760 | 3.790 | 3.710 | 3.720 | 3.521 | 1,285,745 |
| 2026-02-09 | 3.750 | 3.780 | 3.740 | 3.750 | 3.549 | 1,168,609 |
| 2026-02-06 | 3.820 | 3.840 | 3.700 | 3.700 | 3.502 | 1,779,331 |
| 2026-02-05 | 3.830 | 3.860 | 3.800 | 3.830 | 3.625 | 1,435,919 |
| 2026-02-04 | 3.860 | 3.870 | 3.830 | 3.830 | 3.625 | 1,568,566 |
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.