Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.080 | 4.170 | 4.080 | 4.150 | 3.756 | 1,607,281 |
| 2025-05-20 | 3.970 | 4.020 | 3.950 | 3.990 | 3.611 | 1,324,667 |
| 2025-05-19 | 3.990 | 4.030 | 3.950 | 3.980 | 3.602 | 985,122 |
| 2025-05-16 | 3.950 | 3.980 | 3.920 | 3.960 | 3.584 | 879,735 |
| 2025-05-15 | 3.930 | 3.940 | 3.880 | 3.880 | 3.512 | 821,469 |
| 2025-05-14 | 4.000 | 4.000 | 3.920 | 3.930 | 3.557 | 1,139,097 |
| 2025-05-13 | 4.020 | 4.030 | 3.930 | 4.000 | 3.620 | 1,178,414 |
| 2025-05-12 | 4.050 | 4.065 | 3.990 | 3.990 | 3.611 | 806,584 |
| 2025-05-09 | 3.980 | 4.030 | 3.960 | 4.020 | 3.638 | 1,142,330 |
| 2025-05-08 | 3.940 | 4.010 | 3.930 | 4.010 | 3.629 | 916,404 |
| 2025-05-07 | 3.950 | 3.950 | 3.890 | 3.940 | 3.566 | 1,342,379 |
| 2025-05-06 | 3.910 | 3.960 | 3.900 | 3.950 | 3.575 | 1,063,941 |
| 2025-05-05 | 3.910 | 3.960 | 3.900 | 3.920 | 3.548 | 787,077 |
| 2025-05-02 | 3.920 | 3.950 | 3.900 | 3.930 | 3.557 | 1,399,654 |
| 2025-05-01 | 3.840 | 3.930 | 3.840 | 3.920 | 3.548 | 1,253,246 |
| 2025-04-30 | 3.810 | 3.850 | 3.800 | 3.840 | 3.475 | 1,425,938 |
| 2025-04-29 | 3.820 | 3.830 | 3.795 | 3.830 | 3.466 | 842,022 |
| 2025-04-28 | 3.770 | 3.830 | 3.710 | 3.800 | 3.439 | 1,607,104 |
| 2025-04-24 | 3.770 | 3.805 | 3.750 | 3.780 | 3.421 | 848,947 |
| 2025-04-23 | 3.800 | 3.850 | 3.720 | 3.780 | 3.421 | 1,843,184 |
| 2025-04-22 | 3.770 | 3.780 | 3.745 | 3.760 | 3.403 | 712,351 |
| 2025-04-17 | 3.770 | 3.800 | 3.750 | 3.790 | 3.430 | 781,042 |
| 2025-04-16 | 3.720 | 3.800 | 3.720 | 3.750 | 3.394 | 1,562,337 |
| 2025-04-15 | 3.730 | 3.740 | 3.700 | 3.710 | 3.358 | 1,059,230 |
| 2025-04-14 | 3.700 | 3.750 | 3.685 | 3.730 | 3.376 | 511,541 |
| 2025-04-11 | 3.620 | 3.710 | 3.620 | 3.690 | 3.340 | 1,210,974 |
| 2025-04-10 | 3.760 | 3.760 | 3.675 | 3.690 | 3.340 | 1,582,648 |
| 2025-04-09 | 3.590 | 3.635 | 3.580 | 3.590 | 3.249 | 1,192,934 |
| 2025-04-08 | 3.580 | 3.660 | 3.560 | 3.660 | 3.313 | 1,307,311 |
| 2025-04-07 | 3.500 | 3.600 | 3.490 | 3.590 | 3.249 | 2,261,312 |
| 2025-04-04 | 3.660 | 3.700 | 3.650 | 3.680 | 3.331 | 1,118,739 |
| 2025-04-03 | 3.690 | 3.730 | 3.670 | 3.720 | 3.367 | 915,773 |
| 2025-04-02 | 3.730 | 3.775 | 3.700 | 3.760 | 3.403 | 947,315 |
| 2025-04-01 | 3.740 | 3.750 | 3.680 | 3.720 | 3.367 | 1,941,578 |
| 2025-03-31 | 3.720 | 3.750 | 3.690 | 3.690 | 3.340 | 1,833,440 |
| 2025-03-28 | 3.800 | 3.810 | 3.730 | 3.760 | 3.403 | 1,156,075 |
| 2025-03-27 | 3.840 | 3.880 | 3.825 | 3.830 | 3.410 | 1,313,844 |
| 2025-03-26 | 3.840 | 3.860 | 3.820 | 3.860 | 3.437 | 1,292,086 |
| 2025-03-25 | 3.820 | 3.870 | 3.815 | 3.820 | 3.401 | 994,757 |
| 2025-03-24 | 3.800 | 3.840 | 3.790 | 3.790 | 3.374 | 1,222,887 |
| 2025-03-21 | 3.780 | 3.835 | 3.750 | 3.820 | 3.401 | 2,818,642 |
| 2025-03-20 | 3.740 | 3.790 | 3.740 | 3.780 | 3.365 | 1,543,828 |
| 2025-03-19 | 3.760 | 3.780 | 3.730 | 3.730 | 3.321 | 940,308 |
| 2025-03-18 | 3.760 | 3.800 | 3.740 | 3.770 | 3.356 | 1,300,975 |
| 2025-03-17 | 3.750 | 3.760 | 3.710 | 3.720 | 3.312 | 791,272 |
| 2025-03-14 | 3.720 | 3.740 | 3.680 | 3.730 | 3.321 | 1,110,156 |
| 2025-03-13 | 3.730 | 3.760 | 3.700 | 3.700 | 3.294 | 1,192,647 |
| 2025-03-12 | 3.690 | 3.730 | 3.685 | 3.700 | 3.294 | 1,769,227 |
| 2025-03-11 | 3.720 | 3.750 | 3.690 | 3.730 | 3.321 | 866,266 |
| 2025-03-10 | 3.760 | 3.790 | 3.730 | 3.740 | 3.330 | 653,250 |
| 2025-03-07 | 3.770 | 3.780 | 3.730 | 3.740 | 3.330 | 1,115,941 |
| 2025-03-06 | 3.780 | 3.825 | 3.780 | 3.810 | 3.392 | 979,346 |
| 2025-03-05 | 3.870 | 3.870 | 3.790 | 3.800 | 3.383 | 1,409,996 |
| 2025-03-04 | 3.870 | 3.890 | 3.830 | 3.860 | 3.437 | 782,627 |
| 2025-03-03 | 3.860 | 3.905 | 3.840 | 3.880 | 3.454 | 1,511,594 |
| 2025-02-28 | 3.870 | 3.890 | 3.835 | 3.850 | 3.428 | 2,877,303 |
| 2025-02-27 | 3.870 | 3.890 | 3.840 | 3.870 | 3.445 | 1,208,570 |
| 2025-02-26 | 3.890 | 3.900 | 3.835 | 3.860 | 3.437 | 761,874 |
| 2025-02-25 | 3.890 | 3.900 | 3.860 | 3.880 | 3.454 | 1,082,683 |
| 2025-02-24 | 3.890 | 3.925 | 3.870 | 3.890 | 3.463 | 1,577,112 |
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.