Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.860	3.870	3.830	3.830	3.625	1,568,566
2026-02-03	3.870	3.900	3.810	3.860	3.653	1,273,273
2026-02-02	3.870	3.915	3.830	3.870	3.663	1,015,998
2026-01-30	3.890	3.920	3.890	3.900	3.691	1,064,087
2026-01-29	3.930	3.950	3.870	3.890	3.682	866,681
2026-01-28	3.970	3.990	3.930	3.950	3.738	1,523,141
2026-01-27	4.010	4.030	3.970	3.970	3.757	1,035,048
2026-01-23	3.970	4.020	3.940	3.960	3.748	1,185,240
2026-01-22	3.980	4.005	3.965	3.970	3.757	1,023,153
2026-01-21	4.030	4.030	3.915	3.960	3.748	1,162,909
2026-01-20	3.980	4.050	3.980	4.040	3.824	792,884
2026-01-19	4.060	4.060	4.010	4.020	3.805	460,778
2026-01-16	3.990	4.055	3.990	4.030	3.814	736,079
2026-01-15	4.050	4.050	3.970	4.000	3.786	1,111,090
2026-01-14	4.060	4.080	4.030	4.040	3.824	541,211
2026-01-13	4.050	4.090	4.040	4.060	3.843	660,079
2026-01-12	4.090	4.090	4.040	4.040	3.824	479,997
2026-01-09	4.050	4.095	4.050	4.060	3.843	431,040
2026-01-08	4.060	4.080	4.040	4.070	3.852	872,033
2026-01-07	3.980	4.070	3.980	4.050	3.833	1,124,270
2026-01-06	4.060	4.060	3.990	4.010	3.795	1,126,857
2026-01-05	4.080	4.085	4.050	4.050	3.833	1,054,682
2026-01-02	4.100	4.100	4.060	4.080	3.862	573,236
2025-12-31	4.100	4.110	4.070	4.080	3.862	930,954
2025-12-30	4.150	4.160	4.090	4.110	3.890	1,023,523
2025-12-29	4.230	4.240	4.140	4.160	3.877	921,831
2025-12-24	4.230	4.240	4.190	4.240	3.951	599,031
2025-12-23	4.210	4.250	4.200	4.230	3.942	1,265,623
2025-12-22	4.180	4.225	4.160	4.210	3.923	1,454,834
2025-12-19	4.110	4.180	4.110	4.180	3.896	2,255,395
2025-12-18	4.060	4.150	4.060	4.110	3.830	1,468,661
2025-12-17	4.030	4.090	4.020	4.070	3.793	1,246,978
2025-12-16	4.050	4.070	4.025	4.050	3.774	1,007,682
2025-12-15	4.090	4.110	4.040	4.040	3.765	1,884,613
2025-12-12	4.110	4.120	4.070	4.090	3.812	861,980
2025-12-11	4.080	4.120	4.070	4.100	3.821	779,745
2025-12-10	4.120	4.120	4.060	4.060	3.784	922,743
2025-12-09	4.090	4.135	4.065	4.120	3.840	1,204,230
2025-12-08	4.050	4.100	4.050	4.100	3.821	835,126
2025-12-05	4.050	4.100	4.050	4.070	3.793	1,193,323
2025-12-04	4.130	4.140	4.050	4.050	3.774	929,452
2025-12-03	4.120	4.180	4.110	4.140	3.858	840,473
2025-12-02	4.110	4.140	4.090	4.140	3.858	1,112,742
2025-12-01	4.080	4.125	4.080	4.120	3.840	1,162,738
2025-11-28	4.140	4.140	4.090	4.100	3.821	911,417
2025-11-27	4.180	4.180	4.130	4.140	3.858	732,982
2025-11-26	4.210	4.245	4.150	4.150	3.868	967,663
2025-11-25	4.190	4.245	4.160	4.170	3.886	872,546
2025-11-24	4.190	4.210	4.140	4.190	3.905	1,331,199
2025-11-21	4.150	4.150	4.110	4.120	3.840	616,264
2025-11-20	4.110	4.200	4.110	4.170	3.886	806,349
2025-11-19	4.160	4.170	4.110	4.130	3.849	809,826
2025-11-18	4.160	4.165	4.120	4.140	3.858	893,705
2025-11-17	4.140	4.160	4.120	4.160	3.877	649,305
2025-11-14	4.120	4.165	4.090	4.140	3.858	971,555
2025-11-13	4.330	4.330	4.160	4.160	3.877	1,183,326
2025-11-12	4.310	4.340	4.290	4.330	4.035	824,087
2025-11-11	4.290	4.310	4.250	4.310	4.017	678,438
2025-11-10	4.270	4.280	4.250	4.270	3.979	658,313
2025-11-07	4.250	4.300	4.220	4.270	3.979	630,374

← NewerPage 4 of 5 · 254 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.