Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.990 | 4.050 | 3.960 | 4.030 | 3.530 | 1,827,173 |
| 2024-11-22 | 3.920 | 3.990 | 3.915 | 3.950 | 3.460 | 798,130 |
| 2024-11-21 | 3.920 | 3.930 | 3.880 | 3.900 | 3.416 | 863,477 |
| 2024-11-20 | 3.940 | 3.950 | 3.880 | 3.900 | 3.416 | 1,020,007 |
| 2024-11-19 | 3.890 | 3.980 | 3.880 | 3.940 | 3.451 | 912,833 |
| 2024-11-18 | 3.870 | 3.920 | 3.820 | 3.900 | 3.416 | 998,037 |
| 2024-11-15 | 3.880 | 3.900 | 3.850 | 3.880 | 3.399 | 780,212 |
| 2024-11-14 | 3.870 | 3.900 | 3.840 | 3.840 | 3.364 | 598,660 |
| 2024-11-13 | 3.880 | 3.900 | 3.860 | 3.880 | 3.399 | 963,456 |
| 2024-11-12 | 3.830 | 3.910 | 3.830 | 3.910 | 3.425 | 948,073 |
| 2024-11-11 | 3.870 | 3.900 | 3.850 | 3.850 | 3.373 | 1,322,671 |
| 2024-11-08 | 3.890 | 3.890 | 3.840 | 3.850 | 3.373 | 831,700 |
| 2024-11-07 | 3.890 | 3.890 | 3.760 | 3.790 | 3.320 | 1,358,692 |
| 2024-11-06 | 3.920 | 3.940 | 3.890 | 3.900 | 3.416 | 728,745 |
| 2024-11-05 | 3.900 | 3.910 | 3.880 | 3.900 | 3.416 | 769,821 |
| 2024-11-04 | 3.880 | 3.920 | 3.870 | 3.900 | 3.416 | 788,128 |
| 2024-11-01 | 3.890 | 3.900 | 3.860 | 3.860 | 3.381 | 1,117,814 |
| 2024-10-31 | 3.910 | 3.950 | 3.895 | 3.900 | 3.416 | 1,312,168 |
| 2024-10-30 | 3.910 | 3.930 | 3.870 | 3.920 | 3.434 | 1,312,817 |
| 2024-10-29 | 4.020 | 4.020 | 3.900 | 3.910 | 3.425 | 1,401,123 |
| 2024-10-28 | 4.000 | 4.000 | 3.950 | 3.960 | 3.469 | 906,652 |
| 2024-10-25 | 4.040 | 4.050 | 3.980 | 4.000 | 3.504 | 997,026 |
| 2024-10-24 | 4.050 | 4.065 | 4.015 | 4.030 | 3.530 | 993,747 |
| 2024-10-23 | 4.060 | 4.070 | 4.020 | 4.020 | 3.522 | 740,810 |
| 2024-10-22 | 4.070 | 4.090 | 4.015 | 4.030 | 3.530 | 1,565,133 |
| 2024-10-21 | 4.120 | 4.170 | 4.090 | 4.110 | 3.600 | 1,097,499 |
| 2024-10-18 | 4.160 | 4.165 | 4.070 | 4.080 | 3.574 | 1,200,926 |
| 2024-10-17 | 4.140 | 4.175 | 4.120 | 4.160 | 3.644 | 1,446,040 |
| 2024-10-16 | 4.090 | 4.120 | 4.055 | 4.090 | 3.583 | 1,173,971 |
| 2024-10-15 | 4.100 | 4.110 | 4.055 | 4.100 | 3.592 | 987,850 |
| 2024-10-14 | 4.090 | 4.100 | 4.050 | 4.050 | 3.548 | 1,019,892 |
| 2024-10-11 | 4.020 | 4.060 | 4.010 | 4.050 | 3.548 | 1,022,483 |
| 2024-10-10 | 4.040 | 4.080 | 4.020 | 4.040 | 3.539 | 1,317,035 |
| 2024-10-09 | 4.010 | 4.060 | 4.000 | 4.010 | 3.513 | 1,106,431 |
| 2024-10-08 | 4.000 | 4.040 | 3.990 | 4.000 | 3.504 | 824,154 |
| 2024-10-07 | 4.020 | 4.040 | 3.965 | 4.040 | 3.539 | 806,691 |
| 2024-10-04 | 4.040 | 4.050 | 4.000 | 4.030 | 3.530 | 825,972 |
| 2024-10-03 | 4.040 | 4.060 | 3.985 | 4.060 | 3.557 | 1,132,712 |
| 2024-10-02 | 4.000 | 4.020 | 3.950 | 3.950 | 3.460 | 1,021,910 |
| 2024-10-01 | 4.000 | 4.020 | 3.970 | 3.990 | 3.495 | 1,640,869 |
| 2024-09-30 | 4.070 | 4.090 | 4.000 | 4.000 | 3.504 | 3,361,148 |
| 2024-09-27 | 4.080 | 4.110 | 4.050 | 4.060 | 3.557 | 2,033,554 |
| 2024-09-26 | 4.120 | 4.160 | 4.110 | 4.150 | 3.581 | 1,669,452 |
| 2024-09-25 | 4.090 | 4.110 | 4.075 | 4.100 | 3.537 | 1,374,900 |
| 2024-09-24 | 4.050 | 4.070 | 4.030 | 4.060 | 3.503 | 1,372,435 |
| 2024-09-23 | 4.100 | 4.160 | 4.070 | 4.070 | 3.512 | 2,630,556 |
| 2024-09-20 | 4.070 | 4.180 | 4.070 | 4.160 | 3.589 | 4,447,970 |
| 2024-09-19 | 4.030 | 4.090 | 4.010 | 4.060 | 3.503 | 1,887,055 |
| 2024-09-18 | 4.010 | 4.050 | 4.000 | 4.030 | 3.477 | 629,223 |
| 2024-09-17 | 4.020 | 4.040 | 4.010 | 4.030 | 3.477 | 671,524 |
| 2024-09-16 | 4.020 | 4.040 | 4.005 | 4.010 | 3.460 | 806,199 |
| 2024-09-13 | 3.970 | 4.030 | 3.950 | 4.000 | 3.451 | 1,653,073 |
| 2024-09-12 | 3.940 | 3.960 | 3.910 | 3.960 | 3.417 | 1,860,795 |
| 2024-09-11 | 3.940 | 3.960 | 3.910 | 3.910 | 3.374 | 943,305 |
| 2024-09-10 | 3.940 | 3.945 | 3.900 | 3.920 | 3.382 | 1,106,807 |
| 2024-09-09 | 3.880 | 3.930 | 3.880 | 3.920 | 3.382 | 1,165,095 |
| 2024-09-06 | 3.880 | 3.940 | 3.870 | 3.920 | 3.382 | 1,232,549 |
| 2024-09-05 | 3.870 | 3.930 | 3.860 | 3.890 | 3.356 | 1,602,105 |
| 2024-09-04 | 3.870 | 3.880 | 3.840 | 3.860 | 3.330 | 1,350,739 |
| 2024-09-03 | 3.910 | 3.930 | 3.890 | 3.910 | 3.374 | 1,046,055 |
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.