Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.880 | 3.910 | 3.860 | 3.880 | 3.454 | 1,124,689 |
| 2025-02-20 | 3.830 | 3.910 | 3.830 | 3.870 | 3.445 | 1,442,889 |
| 2025-02-19 | 3.960 | 3.960 | 3.830 | 3.890 | 3.463 | 1,290,909 |
| 2025-02-18 | 3.960 | 3.960 | 3.915 | 3.940 | 3.508 | 1,021,793 |
| 2025-02-17 | 3.900 | 3.970 | 3.890 | 3.960 | 3.526 | 1,310,486 |
| 2025-02-14 | 3.900 | 3.940 | 3.870 | 3.900 | 3.472 | 1,098,422 |
| 2025-02-13 | 3.890 | 3.890 | 3.820 | 3.860 | 3.437 | 1,379,576 |
| 2025-02-12 | 3.860 | 3.870 | 3.805 | 3.830 | 3.410 | 1,484,461 |
| 2025-02-11 | 3.820 | 3.885 | 3.820 | 3.870 | 3.445 | 1,289,480 |
| 2025-02-10 | 3.810 | 3.830 | 3.795 | 3.830 | 3.410 | 1,275,763 |
| 2025-02-07 | 3.870 | 3.910 | 3.840 | 3.850 | 3.428 | 1,645,489 |
| 2025-02-06 | 3.840 | 3.900 | 3.840 | 3.900 | 3.472 | 2,130,900 |
| 2025-02-05 | 3.780 | 3.840 | 3.770 | 3.820 | 3.401 | 1,221,497 |
| 2025-02-04 | 3.950 | 3.950 | 3.770 | 3.770 | 3.356 | 1,534,934 |
| 2025-02-03 | 3.860 | 3.875 | 3.820 | 3.850 | 3.428 | 1,548,559 |
| 2025-01-31 | 3.870 | 3.920 | 3.870 | 3.900 | 3.472 | 1,132,198 |
| 2025-01-30 | 3.910 | 3.920 | 3.860 | 3.870 | 3.445 | 1,035,029 |
| 2025-01-29 | 3.890 | 3.955 | 3.880 | 3.940 | 3.508 | 1,502,356 |
| 2025-01-28 | 3.850 | 3.910 | 3.825 | 3.870 | 3.445 | 1,103,127 |
| 2025-01-24 | 3.830 | 3.840 | 3.800 | 3.810 | 3.392 | 695,168 |
| 2025-01-23 | 3.800 | 3.840 | 3.780 | 3.800 | 3.383 | 1,099,043 |
| 2025-01-22 | 3.930 | 3.950 | 3.850 | 3.850 | 3.428 | 1,428,570 |
| 2025-01-21 | 3.920 | 3.960 | 3.910 | 3.940 | 3.508 | 699,282 |
| 2025-01-20 | 3.890 | 3.930 | 3.890 | 3.930 | 3.499 | 1,015,230 |
| 2025-01-17 | 3.910 | 3.950 | 3.890 | 3.890 | 3.463 | 1,187,793 |
| 2025-01-16 | 3.940 | 3.960 | 3.890 | 3.910 | 3.481 | 1,211,747 |
| 2025-01-15 | 3.840 | 3.900 | 3.840 | 3.870 | 3.445 | 1,056,169 |
| 2025-01-14 | 3.780 | 3.840 | 3.770 | 3.840 | 3.419 | 826,213 |
| 2025-01-13 | 3.770 | 3.810 | 3.750 | 3.770 | 3.356 | 1,225,061 |
| 2025-01-10 | 3.830 | 3.840 | 3.800 | 3.820 | 3.401 | 591,492 |
| 2025-01-09 | 3.830 | 3.840 | 3.820 | 3.820 | 3.401 | 520,860 |
| 2025-01-08 | 3.830 | 3.870 | 3.830 | 3.830 | 3.410 | 649,998 |
| 2025-01-07 | 3.850 | 3.860 | 3.820 | 3.850 | 3.428 | 681,532 |
| 2025-01-06 | 3.870 | 3.890 | 3.830 | 3.850 | 3.428 | 725,484 |
| 2025-01-03 | 3.790 | 3.880 | 3.780 | 3.840 | 3.419 | 804,804 |
| 2025-01-02 | 3.770 | 3.800 | 3.740 | 3.790 | 3.374 | 757,710 |
| 2024-12-31 | 3.820 | 3.870 | 3.740 | 3.740 | 3.330 | 1,286,122 |
| 2024-12-30 | 3.820 | 3.850 | 3.800 | 3.820 | 3.401 | 1,185,342 |
| 2024-12-27 | 3.850 | 3.890 | 3.830 | 3.890 | 3.408 | 986,311 |
| 2024-12-24 | 3.820 | 3.860 | 3.810 | 3.860 | 3.381 | 467,837 |
| 2024-12-23 | 3.770 | 3.815 | 3.750 | 3.810 | 3.338 | 957,729 |
| 2024-12-20 | 3.760 | 3.770 | 3.720 | 3.730 | 3.267 | 2,982,996 |
| 2024-12-19 | 3.740 | 3.790 | 3.740 | 3.770 | 3.303 | 2,333,652 |
| 2024-12-18 | 3.720 | 3.800 | 3.710 | 3.780 | 3.311 | 1,688,067 |
| 2024-12-17 | 3.690 | 3.750 | 3.690 | 3.730 | 3.267 | 1,053,523 |
| 2024-12-16 | 3.750 | 3.750 | 3.680 | 3.690 | 3.232 | 876,733 |
| 2024-12-13 | 3.750 | 3.750 | 3.705 | 3.720 | 3.259 | 1,598,481 |
| 2024-12-12 | 3.800 | 3.810 | 3.730 | 3.750 | 3.285 | 1,817,240 |
| 2024-12-11 | 3.770 | 3.790 | 3.760 | 3.780 | 3.311 | 1,175,911 |
| 2024-12-10 | 3.800 | 3.880 | 3.755 | 3.790 | 3.320 | 3,813,912 |
| 2024-12-09 | 3.880 | 3.890 | 3.790 | 3.800 | 3.329 | 2,876,677 |
| 2024-12-06 | 3.920 | 3.940 | 3.860 | 3.870 | 3.390 | 1,400,079 |
| 2024-12-05 | 3.950 | 4.010 | 3.920 | 3.940 | 3.451 | 2,429,963 |
| 2024-12-04 | 3.990 | 3.990 | 3.930 | 3.950 | 3.460 | 1,719,010 |
| 2024-12-03 | 4.070 | 4.070 | 3.990 | 3.990 | 3.495 | 1,212,655 |
| 2024-12-02 | 4.040 | 4.090 | 4.030 | 4.040 | 3.539 | 1,136,932 |
| 2024-11-29 | 4.080 | 4.080 | 4.035 | 4.040 | 3.539 | 833,395 |
| 2024-11-28 | 4.070 | 4.110 | 4.040 | 4.080 | 3.574 | 1,177,640 |
| 2024-11-27 | 4.070 | 4.080 | 4.035 | 4.070 | 3.565 | 780,600 |
| 2024-11-26 | 4.050 | 4.090 | 4.035 | 4.060 | 3.557 | 1,121,689 |
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.