Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	4.230	4.280	4.220	4.260	3.970	990,947
2025-11-05	4.220	4.230	4.170	4.220	3.933	706,467
2025-11-04	4.230	4.250	4.190	4.210	3.923	942,069
2025-11-03	4.250	4.270	4.180	4.220	3.933	780,893
2025-10-31	4.230	4.290	4.210	4.250	3.961	1,127,446
2025-10-30	4.300	4.330	4.185	4.220	3.933	1,377,202
2025-10-29	4.400	4.410	4.330	4.340	4.045	890,181
2025-10-28	4.420	4.420	4.370	4.390	4.091	593,316
2025-10-27	4.450	4.460	4.370	4.390	4.091	616,688
2025-10-24	4.440	4.440	4.400	4.420	4.119	870,812
2025-10-23	4.370	4.410	4.355	4.400	4.101	1,084,692
2025-10-22	4.380	4.390	4.350	4.370	4.073	457,863
2025-10-21	4.400	4.400	4.360	4.380	4.082	720,879
2025-10-20	4.350	4.395	4.330	4.380	4.082	723,777
2025-10-17	4.300	4.360	4.295	4.330	4.035	1,228,340
2025-10-16	4.310	4.310	4.255	4.300	4.007	1,298,029
2025-10-15	4.290	4.320	4.260	4.290	3.998	1,063,317
2025-10-14	4.210	4.285	4.210	4.280	3.989	816,389
2025-10-13	4.260	4.300	4.220	4.280	3.989	654,968
2025-10-10	4.250	4.300	4.240	4.270	3.979	638,034
2025-10-09	4.300	4.300	4.250	4.280	3.989	823,534
2025-10-08	4.280	4.285	4.240	4.270	3.979	923,802
2025-10-07	4.300	4.330	4.260	4.280	3.989	864,976
2025-10-06	4.330	4.350	4.300	4.330	4.035	1,325,084
2025-10-03	4.390	4.405	4.320	4.330	4.035	1,807,510
2025-10-02	4.390	4.430	4.370	4.400	4.101	1,234,499
2025-10-01	4.420	4.430	4.350	4.400	4.101	1,811,661
2025-09-30	4.400	4.460	4.400	4.400	4.101	1,523,343
2025-09-29	4.450	4.470	4.370	4.430	4.129	945,990
2025-09-26	4.480	4.510	4.480	4.510	4.144	913,885
2025-09-25	4.490	4.535	4.480	4.500	4.134	1,244,451
2025-09-24	4.540	4.560	4.510	4.550	4.180	1,555,790
2025-09-23	4.530	4.600	4.500	4.590	4.217	972,295
2025-09-22	4.580	4.610	4.550	4.590	4.217	999,903
2025-09-19	4.570	4.600	4.555	4.590	4.217	4,471,495
2025-09-18	4.540	4.580	4.510	4.560	4.190	1,102,903
2025-09-17	4.580	4.600	4.550	4.550	4.180	1,431,066
2025-09-16	4.630	4.660	4.580	4.600	4.226	1,502,828
2025-09-15	4.580	4.650	4.570	4.650	4.272	1,518,765
2025-09-12	4.570	4.600	4.560	4.590	4.217	1,373,353
2025-09-11	4.500	4.560	4.500	4.560	4.190	884,318
2025-09-10	4.480	4.520	4.450	4.500	4.134	1,128,708
2025-09-09	4.510	4.510	4.460	4.500	4.134	809,027
2025-09-08	4.500	4.530	4.490	4.510	4.144	853,311
2025-09-05	4.540	4.570	4.530	4.540	4.171	820,984
2025-09-04	4.500	4.520	4.480	4.510	4.144	938,533
2025-09-03	4.520	4.560	4.460	4.460	4.098	1,032,350
2025-09-02	4.600	4.600	4.530	4.550	4.180	880,792
2025-09-01	4.570	4.605	4.560	4.600	4.226	1,091,770
2025-08-29	4.560	4.590	4.535	4.570	4.199	1,196,401
2025-08-28	4.580	4.590	4.565	4.580	4.208	1,099,862
2025-08-27	4.570	4.590	4.545	4.570	4.199	1,438,922
2025-08-26	4.600	4.620	4.540	4.560	4.190	1,544,849
2025-08-25	4.590	4.600	4.570	4.600	4.226	882,938
2025-08-22	4.550	4.590	4.550	4.570	4.199	2,042,794
2025-08-21	4.580	4.610	4.550	4.570	4.199	2,398,594
2025-08-20	4.520	4.580	4.520	4.570	4.199	1,604,289
2025-08-19	4.500	4.510	4.460	4.510	4.144	1,030,984
2025-08-18	4.470	4.500	4.460	4.490	4.125	1,454,460
2025-08-15	4.460	4.500	4.460	4.470	4.107	984,314

← NewerPage 5 of 22 · 1,268 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.