Charter Hall Long Wale REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.460	4.500	4.440	4.480	4.116	1,639,713
2025-08-13	4.450	4.450	4.400	4.450	4.089	1,618,207
2025-08-12	4.410	4.450	4.400	4.440	4.079	1,024,787
2025-08-11	4.370	4.440	4.360	4.430	4.070	1,118,069
2025-08-08	4.380	4.405	4.360	4.400	4.043	1,158,759
2025-08-07	4.360	4.410	4.350	4.370	4.015	2,663,225
2025-08-06	4.260	4.290	4.210	4.270	3.923	1,685,206
2025-08-05	4.160	4.190	4.140	4.180	3.840	921,035
2025-08-04	4.110	4.130	4.090	4.120	3.785	797,240
2025-08-01	4.130	4.150	4.100	4.120	3.785	982,598
2025-07-31	4.100	4.170	4.090	4.150	3.813	1,894,863
2025-07-30	4.060	4.150	4.045	4.130	3.795	1,844,200
2025-07-29	4.060	4.070	4.040	4.050	3.721	745,960
2025-07-28	4.080	4.090	4.050	4.060	3.730	1,128,495
2025-07-25	4.070	4.080	4.040	4.050	3.721	759,522
2025-07-24	4.120	4.130	4.070	4.070	3.739	628,443
2025-07-23	4.100	4.130	4.085	4.110	3.776	802,771
2025-07-22	4.100	4.110	4.080	4.090	3.758	662,272
2025-07-21	4.110	4.110	4.070	4.100	3.767	746,911
2025-07-18	4.140	4.160	4.090	4.120	3.785	691,833
2025-07-17	4.080	4.150	4.060	4.130	3.795	1,212,310
2025-07-16	4.060	4.070	4.020	4.040	3.712	852,635
2025-07-15	4.100	4.100	4.040	4.060	3.730	983,026
2025-07-14	4.040	4.080	4.020	4.070	3.739	960,126
2025-07-11	4.150	4.150	4.040	4.070	3.739	1,049,992
2025-07-10	4.140	4.160	4.110	4.150	3.813	956,308
2025-07-09	4.140	4.140	4.090	4.110	3.776	570,136
2025-07-08	4.200	4.210	4.115	4.140	3.804	1,197,019
2025-07-07	4.190	4.210	4.175	4.180	3.840	653,511
2025-07-04	4.180	4.210	4.165	4.200	3.859	1,062,196
2025-07-03	4.200	4.200	4.140	4.160	3.822	1,015,544
2025-07-02	4.140	4.200	4.130	4.190	3.850	1,169,861
2025-07-01	4.110	4.160	4.110	4.120	3.785	1,215,227
2025-06-30	4.120	4.120	4.075	4.080	3.749	1,764,276
2025-06-27	4.150	4.165	4.090	4.120	3.785	1,438,323
2025-06-26	4.200	4.200	4.165	4.190	3.792	1,179,686
2025-06-25	4.190	4.230	4.190	4.190	3.792	970,652
2025-06-24	4.240	4.260	4.190	4.200	3.801	1,238,872
2025-06-23	4.230	4.280	4.190	4.230	3.828	1,394,081
2025-06-20	4.290	4.320	4.230	4.230	3.828	4,074,398
2025-06-19	4.320	4.340	4.240	4.290	3.883	2,341,262
2025-06-18	4.260	4.260	4.230	4.240	3.837	1,079,676
2025-06-17	4.250	4.270	4.230	4.250	3.847	750,412
2025-06-16	4.280	4.290	4.260	4.270	3.865	795,141
2025-06-13	4.280	4.310	4.250	4.290	3.883	1,179,780
2025-06-12	4.280	4.300	4.265	4.280	3.874	1,077,856
2025-06-11	4.230	4.280	4.205	4.260	3.856	1,093,060
2025-06-10	4.210	4.255	4.190	4.220	3.819	1,002,941
2025-06-06	4.190	4.210	4.175	4.210	3.810	593,354
2025-06-05	4.210	4.210	4.180	4.200	3.801	949,055
2025-06-04	4.200	4.210	4.170	4.210	3.810	1,107,394
2025-06-03	4.180	4.190	4.140	4.180	3.783	935,991
2025-06-02	4.130	4.215	4.120	4.180	3.783	1,255,344
2025-05-30	4.120	4.160	4.090	4.130	3.738	1,826,671
2025-05-29	4.190	4.210	4.110	4.130	3.738	2,189,360
2025-05-28	4.170	4.190	4.140	4.190	3.792	1,393,337
2025-05-27	4.170	4.170	4.140	4.140	3.747	880,663
2025-05-26	4.160	4.200	4.130	4.150	3.756	1,039,219
2025-05-23	4.130	4.165	4.110	4.160	3.765	1,785,902
2025-05-22	4.110	4.170	4.100	4.150	3.756	1,300,359

← NewerPage 6 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.