Charter Hall Long Wale REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 1,442,894 |
| 2026-10-15 | 3.220 | 3.300 | 3.180 | 3.290 | 3.290 | 2,989,476 |
| 2026-10-14 | 3.260 | 3.285 | 3.210 | 3.210 | 3.210 | 2,383,537 |
| 2026-10-13 | 3.280 | 3.290 | 3.250 | 3.280 | 3.280 | 1,247,182 |
| 2026-10-12 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 1,064,366 |
| 2026-10-09 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 1,449,798 |
| 2026-10-08 | 3.240 | 3.300 | 3.230 | 3.260 | 3.260 | 2,191,241 |
| 2026-10-07 | 3.200 | 3.270 | 3.190 | 3.250 | 3.250 | 1,873,224 |
| 2026-10-06 | 3.120 | 3.205 | 3.110 | 3.200 | 3.200 | 2,549,235 |
| 2026-10-05 | 3.190 | 3.190 | 3.110 | 3.120 | 3.120 | 3,275,535 |
| 2026-10-02 | 3.290 | 3.290 | 3.175 | 3.180 | 3.180 | 2,086,268 |
| 2026-10-01 | 3.290 | 3.320 | 3.230 | 3.230 | 3.230 | 1,915,017 |
| 2026-09-30 | 3.250 | 3.350 | 3.250 | 3.300 | 3.300 | 2,810,573 |
| 2026-09-29 | 3.270 | 3.280 | 3.220 | 3.260 | 3.260 | 1,865,294 |
| 2026-09-28 | 3.270 | 3.340 | 3.260 | 3.310 | 3.246 | 1,603,006 |
| 2026-09-25 | 3.320 | 3.355 | 3.270 | 3.280 | 3.217 | 2,632,035 |
| 2026-09-24 | 3.370 | 3.370 | 3.320 | 3.330 | 3.266 | 2,178,562 |
| 2026-09-23 | 3.420 | 3.420 | 3.370 | 3.390 | 3.325 | 1,263,592 |
| 2026-09-22 | 3.410 | 3.420 | 3.380 | 3.390 | 3.325 | 1,103,059 |
| 2026-09-21 | 3.380 | 3.415 | 3.370 | 3.400 | 3.335 | 1,252,100 |
| 2026-09-18 | 3.400 | 3.430 | 3.360 | 3.380 | 3.315 | 5,209,198 |
| 2026-09-17 | 3.430 | 3.435 | 3.400 | 3.400 | 3.335 | 1,777,523 |
| 2026-09-16 | 3.410 | 3.450 | 3.380 | 3.400 | 3.335 | 1,847,401 |
| 2026-09-15 | 3.400 | 3.420 | 3.360 | 3.390 | 3.325 | 1,234,277 |
| 2026-09-14 | 3.360 | 3.410 | 3.350 | 3.390 | 3.325 | 3,052,562 |
| 2026-09-11 | 3.390 | 3.400 | 3.330 | 3.360 | 3.295 | 2,129,917 |
| 2026-09-10 | 3.400 | 3.410 | 3.380 | 3.400 | 3.335 | 2,403,274 |
| 2026-09-09 | 3.480 | 3.480 | 3.410 | 3.430 | 3.364 | 1,994,867 |
| 2026-09-08 | 3.520 | 3.530 | 3.450 | 3.460 | 3.393 | 2,318,713 |
| 2026-09-07 | 3.500 | 3.530 | 3.495 | 3.510 | 3.442 | 1,046,522 |
| 2026-09-04 | 3.490 | 3.540 | 3.480 | 3.510 | 3.442 | 1,745,909 |
| 2026-09-03 | 3.510 | 3.520 | 3.450 | 3.470 | 3.403 | 2,345,945 |
| 2026-09-02 | 3.490 | 3.540 | 3.470 | 3.530 | 3.462 | 2,531,701 |
| 2026-09-01 | 3.500 | 3.500 | 3.480 | 3.490 | 3.423 | 1,406,170 |
| 2026-08-31 | 3.500 | 3.530 | 3.490 | 3.500 | 3.433 | 2,258,629 |
| 2026-08-28 | 3.510 | 3.530 | 3.480 | 3.490 | 3.423 | 1,506,326 |
| 2026-08-27 | 3.530 | 3.530 | 3.490 | 3.510 | 3.442 | 1,915,580 |
| 2026-08-26 | 3.560 | 3.580 | 3.520 | 3.530 | 3.462 | 1,404,285 |
| 2026-08-25 | 3.580 | 3.590 | 3.540 | 3.550 | 3.482 | 1,287,427 |
| 2026-08-24 | 3.550 | 3.555 | 3.510 | 3.550 | 3.482 | 2,008,722 |
| 2026-08-21 | 3.590 | 3.590 | 3.540 | 3.560 | 3.491 | 1,271,982 |
| 2026-08-20 | 3.590 | 3.605 | 3.550 | 3.580 | 3.511 | 1,959,390 |
| 2026-08-19 | 3.590 | 3.630 | 3.560 | 3.570 | 3.501 | 2,799,509 |
| 2026-08-18 | 3.610 | 3.650 | 3.580 | 3.590 | 3.521 | 3,045,648 |
| 2026-08-17 | 3.590 | 3.620 | 3.575 | 3.610 | 3.541 | 3,518,138 |
| 2026-08-14 | 3.670 | 3.670 | 3.550 | 3.580 | 3.511 | 2,337,215 |
| 2026-08-13 | 3.830 | 3.830 | 3.650 | 3.670 | 3.599 | 1,878,953 |
| 2026-08-12 | 3.830 | 3.830 | 3.760 | 3.790 | 3.717 | 1,743,535 |
| 2026-08-11 | 3.810 | 3.840 | 3.765 | 3.840 | 3.766 | 1,394,085 |
| 2026-08-10 | 3.840 | 3.840 | 3.780 | 3.820 | 3.746 | 975,624 |
| 2026-08-07 | 3.820 | 3.860 | 3.800 | 3.840 | 3.766 | 1,209,857 |
| 2026-08-06 | 3.790 | 3.850 | 3.790 | 3.810 | 3.737 | 1,028,526 |
| 2026-08-05 | 3.830 | 3.830 | 3.780 | 3.820 | 3.746 | 1,325,451 |
| 2026-08-04 | 3.760 | 3.850 | 3.760 | 3.850 | 3.776 | 1,426,357 |
| 2026-08-03 | 3.800 | 3.830 | 3.740 | 3.780 | 3.707 | 1,327,487 |
| 2026-07-31 | 3.800 | 3.820 | 3.780 | 3.810 | 3.737 | 1,394,975 |
| 2026-07-30 | 3.810 | 3.840 | 3.760 | 3.790 | 3.717 | 1,166,871 |
| 2026-07-29 | 3.810 | 3.890 | 3.810 | 3.840 | 3.766 | 1,877,245 |
| 2026-07-28 | 3.710 | 3.820 | 3.710 | 3.810 | 3.737 | 1,950,007 |
| 2026-07-27 | 3.700 | 3.740 | 3.685 | 3.730 | 3.658 | 1,330,771 |
Page 1 of 22 · 1,267 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.