Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.660 | 3.670 | 3.610 | 3.610 | 3.100 | 1,275,030 |
| 2024-08-30 | 3.580 | 3.640 | 3.560 | 3.640 | 3.125 | 2,146,429 |
| 2024-08-29 | 3.570 | 3.575 | 3.550 | 3.570 | 3.065 | 1,626,830 |
| 2024-08-28 | 3.580 | 3.620 | 3.570 | 3.570 | 3.065 | 1,727,691 |
| 2024-08-27 | 3.570 | 3.580 | 3.540 | 3.580 | 3.074 | 1,203,878 |
| 2024-08-26 | 3.570 | 3.580 | 3.550 | 3.560 | 3.057 | 2,008,006 |
| 2024-08-23 | 3.590 | 3.590 | 3.520 | 3.530 | 3.031 | 1,033,726 |
| 2024-08-22 | 3.580 | 3.600 | 3.560 | 3.580 | 3.074 | 1,038,667 |
| 2024-08-21 | 3.540 | 3.590 | 3.530 | 3.580 | 3.074 | 1,021,006 |
| 2024-08-20 | 3.590 | 3.590 | 3.530 | 3.540 | 3.039 | 1,111,667 |
| 2024-08-19 | 3.570 | 3.580 | 3.520 | 3.520 | 3.022 | 1,319,553 |
| 2024-08-16 | 3.580 | 3.610 | 3.535 | 3.590 | 3.082 | 1,386,275 |
| 2024-08-15 | 3.510 | 3.540 | 3.490 | 3.540 | 3.039 | 635,776 |
| 2024-08-14 | 3.510 | 3.540 | 3.450 | 3.500 | 3.005 | 516,689 |
| 2024-08-13 | 3.490 | 3.540 | 3.480 | 3.490 | 2.997 | 1,042,293 |
| 2024-08-12 | 3.530 | 3.530 | 3.440 | 3.450 | 2.962 | 468,153 |
| 2024-08-09 | 3.460 | 3.500 | 3.430 | 3.500 | 3.005 | 708,499 |
| 2024-08-08 | 3.400 | 3.450 | 3.385 | 3.420 | 2.936 | 1,004,980 |
| 2024-08-07 | 3.350 | 3.455 | 3.350 | 3.420 | 2.936 | 1,231,468 |
| 2024-08-06 | 3.320 | 3.405 | 3.300 | 3.360 | 2.885 | 1,572,695 |
| 2024-08-05 | 3.410 | 3.410 | 3.320 | 3.330 | 2.859 | 928,535 |
| 2024-08-02 | 3.470 | 3.490 | 3.445 | 3.450 | 2.962 | 1,043,013 |
| 2024-08-01 | 3.550 | 3.550 | 3.490 | 3.510 | 3.014 | 1,478,046 |
| 2024-07-31 | 3.420 | 3.500 | 3.420 | 3.490 | 2.997 | 979,194 |
| 2024-07-30 | 3.390 | 3.410 | 3.370 | 3.410 | 2.928 | 933,266 |
| 2024-07-29 | 3.390 | 3.410 | 3.370 | 3.400 | 2.919 | 1,057,137 |
| 2024-07-26 | 3.320 | 3.350 | 3.310 | 3.330 | 2.859 | 524,408 |
| 2024-07-25 | 3.300 | 3.320 | 3.290 | 3.300 | 2.833 | 1,518,306 |
| 2024-07-24 | 3.330 | 3.380 | 3.320 | 3.320 | 2.851 | 667,059 |
| 2024-07-23 | 3.340 | 3.380 | 3.325 | 3.340 | 2.868 | 981,864 |
| 2024-07-22 | 3.320 | 3.350 | 3.315 | 3.320 | 2.851 | 872,820 |
| 2024-07-19 | 3.350 | 3.370 | 3.330 | 3.340 | 2.868 | 813,233 |
| 2024-07-18 | 3.480 | 3.480 | 3.390 | 3.390 | 2.911 | 755,899 |
| 2024-07-17 | 3.430 | 3.500 | 3.425 | 3.480 | 2.988 | 1,645,514 |
| 2024-07-16 | 3.380 | 3.400 | 3.350 | 3.380 | 2.902 | 657,240 |
| 2024-07-15 | 3.350 | 3.380 | 3.330 | 3.360 | 2.885 | 2,499,607 |
| 2024-07-12 | 3.290 | 3.385 | 3.290 | 3.330 | 2.859 | 1,344,133 |
| 2024-07-11 | 3.240 | 3.260 | 3.220 | 3.250 | 2.790 | 625,002 |
| 2024-07-10 | 3.210 | 3.215 | 3.175 | 3.200 | 2.748 | 812,802 |
| 2024-07-09 | 3.230 | 3.245 | 3.220 | 3.220 | 2.765 | 813,435 |
| 2024-07-08 | 3.200 | 3.225 | 3.185 | 3.190 | 2.739 | 653,677 |
| 2024-07-05 | 3.190 | 3.210 | 3.180 | 3.200 | 2.748 | 685,466 |
| 2024-07-04 | 3.210 | 3.225 | 3.160 | 3.190 | 2.739 | 895,557 |
| 2024-07-03 | 3.170 | 3.170 | 3.130 | 3.160 | 2.713 | 875,670 |
| 2024-07-02 | 3.160 | 3.185 | 3.135 | 3.150 | 2.705 | 927,887 |
| 2024-07-01 | 3.130 | 3.200 | 3.110 | 3.190 | 2.739 | 691,524 |
| 2024-06-28 | 3.300 | 3.330 | 3.250 | 3.250 | 2.684 | 1,158,186 |
| 2024-06-27 | 3.280 | 3.300 | 3.230 | 3.270 | 2.700 | 1,238,197 |
| 2024-06-26 | 3.390 | 3.390 | 3.310 | 3.320 | 2.742 | 583,619 |
| 2024-06-25 | 3.400 | 3.410 | 3.370 | 3.380 | 2.791 | 730,252 |
| 2024-06-24 | 3.360 | 3.380 | 3.340 | 3.360 | 2.775 | 569,715 |
| 2024-06-21 | 3.330 | 3.370 | 3.310 | 3.350 | 2.767 | 1,512,381 |
| 2024-06-20 | 3.270 | 3.330 | 3.270 | 3.330 | 2.750 | 1,706,229 |
| 2024-06-19 | 3.300 | 3.330 | 3.280 | 3.280 | 2.709 | 1,794,459 |
| 2024-06-18 | 3.300 | 3.320 | 3.280 | 3.300 | 2.725 | 1,179,119 |
| 2024-06-17 | 3.280 | 3.300 | 3.240 | 3.240 | 2.676 | 894,167 |
| 2024-06-14 | 3.280 | 3.310 | 3.260 | 3.280 | 2.709 | 695,364 |
| 2024-06-13 | 3.300 | 3.320 | 3.275 | 3.280 | 2.709 | 980,303 |
| 2024-06-12 | 3.260 | 3.280 | 3.240 | 3.260 | 2.692 | 735,155 |
| 2024-06-11 | 3.320 | 3.335 | 3.250 | 3.250 | 2.684 | 1,229,755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0660 AUD |
| 2026-06-29 | 0.0640 AUD |
| 2026-03-30 | 0.0635 AUD |
| 2025-12-30 | 0.0640 AUD |
| 2025-09-29 | 0.0635 AUD |
| 2025-06-27 | 0.1240 AUD |
| 2024-12-24 | 0.1230 AUD |
| 2024-07-01 | 0.1240 AUD |
| 2023-12-28 | 0.1230 AUD |
| 2023-06-29 | 0.1280 AUD |
| 2022-12-29 | 0.1300 AUD |
| 2022-06-29 | 0.1280 AUD |
| 2021-12-30 | 0.1170 AUD |
| 2021-06-29 | 0.1270 AUD |
| 2020-12-30 | 0.1070 AUD |
| 2020-06-29 | 0.1000 AUD |
| 2019-12-30 | 0.1452 AUD |
| 2019-06-27 | 0.1448 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.