Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.380 | 3.385 | 3.340 | 3.350 | 2.767 | 874,886 |
| 2024-06-06 | 3.370 | 3.370 | 3.325 | 3.340 | 2.758 | 538,538 |
| 2024-06-05 | 3.330 | 3.360 | 3.320 | 3.340 | 2.758 | 1,230,117 |
| 2024-06-04 | 3.340 | 3.350 | 3.280 | 3.290 | 2.717 | 883,754 |
| 2024-06-03 | 3.300 | 3.350 | 3.300 | 3.340 | 2.758 | 710,548 |
| 2024-05-31 | 3.310 | 3.345 | 3.260 | 3.270 | 2.700 | 2,652,902 |
| 2024-05-30 | 3.280 | 3.290 | 3.270 | 3.270 | 2.700 | 850,247 |
| 2024-05-29 | 3.320 | 3.330 | 3.290 | 3.290 | 2.717 | 938,910 |
| 2024-05-28 | 3.360 | 3.390 | 3.350 | 3.350 | 2.767 | 1,063,885 |
| 2024-05-27 | 3.380 | 3.420 | 3.370 | 3.370 | 2.783 | 676,652 |
| 2024-05-24 | 3.370 | 3.400 | 3.360 | 3.360 | 2.775 | 1,200,090 |
| 2024-05-23 | 3.400 | 3.410 | 3.370 | 3.400 | 2.808 | 916,404 |
| 2024-05-22 | 3.380 | 3.420 | 3.370 | 3.420 | 2.824 | 1,006,317 |
| 2024-05-21 | 3.370 | 3.410 | 3.360 | 3.390 | 2.800 | 602,954 |
| 2024-05-20 | 3.370 | 3.390 | 3.350 | 3.380 | 2.791 | 376,403 |
| 2024-05-17 | 3.400 | 3.415 | 3.370 | 3.390 | 2.800 | 795,576 |
| 2024-05-16 | 3.340 | 3.440 | 3.320 | 3.420 | 2.824 | 1,299,829 |
| 2024-05-15 | 3.320 | 3.330 | 3.290 | 3.300 | 2.725 | 712,754 |
| 2024-05-14 | 3.350 | 3.350 | 3.300 | 3.310 | 2.734 | 1,031,454 |
| 2024-05-13 | 3.340 | 3.370 | 3.330 | 3.350 | 2.767 | 499,333 |
| 2024-05-10 | 3.350 | 3.380 | 3.330 | 3.340 | 2.758 | 658,967 |
| 2024-05-09 | 3.400 | 3.400 | 3.320 | 3.330 | 2.750 | 610,689 |
| 2024-05-08 | 3.390 | 3.420 | 3.380 | 3.410 | 2.816 | 862,056 |
| 2024-05-07 | 3.340 | 3.380 | 3.325 | 3.370 | 2.783 | 907,298 |
| 2024-05-06 | 3.340 | 3.350 | 3.320 | 3.330 | 2.750 | 765,641 |
| 2024-05-03 | 3.320 | 3.350 | 3.310 | 3.320 | 2.742 | 607,986 |
| 2024-05-02 | 3.320 | 3.340 | 3.305 | 3.310 | 2.734 | 680,504 |
| 2024-05-01 | 3.300 | 3.320 | 3.280 | 3.310 | 2.734 | 890,511 |
| 2024-04-30 | 3.330 | 3.360 | 3.320 | 3.340 | 2.758 | 879,217 |
| 2024-04-29 | 3.330 | 3.350 | 3.310 | 3.350 | 2.767 | 623,702 |
| 2024-04-26 | 3.300 | 3.320 | 3.275 | 3.300 | 2.725 | 768,554 |
| 2024-04-24 | 3.400 | 3.420 | 3.340 | 3.350 | 2.767 | 706,616 |
| 2024-04-23 | 3.370 | 3.415 | 3.370 | 3.390 | 2.800 | 766,706 |
| 2024-04-22 | 3.340 | 3.370 | 3.330 | 3.350 | 2.767 | 753,055 |
| 2024-04-19 | 3.300 | 3.310 | 3.240 | 3.300 | 2.725 | 920,925 |
| 2024-04-18 | 3.300 | 3.355 | 3.300 | 3.330 | 2.750 | 1,089,001 |
| 2024-04-17 | 3.320 | 3.375 | 3.310 | 3.310 | 2.734 | 899,397 |
| 2024-04-16 | 3.360 | 3.360 | 3.310 | 3.330 | 2.750 | 1,028,911 |
| 2024-04-15 | 3.380 | 3.410 | 3.360 | 3.360 | 2.775 | 884,998 |
| 2024-04-12 | 3.400 | 3.420 | 3.375 | 3.390 | 2.800 | 1,061,502 |
| 2024-04-11 | 3.380 | 3.410 | 3.340 | 3.410 | 2.816 | 2,024,579 |
| 2024-04-10 | 3.510 | 3.520 | 3.455 | 3.480 | 2.874 | 1,086,543 |
| 2024-04-09 | 3.510 | 3.540 | 3.470 | 3.490 | 2.882 | 1,404,653 |
| 2024-04-08 | 3.520 | 3.560 | 3.510 | 3.530 | 2.915 | 644,852 |
| 2024-04-05 | 3.500 | 3.575 | 3.490 | 3.510 | 2.899 | 788,422 |
| 2024-04-04 | 3.510 | 3.560 | 3.500 | 3.510 | 2.899 | 1,368,156 |
| 2024-04-03 | 3.620 | 3.640 | 3.490 | 3.500 | 2.890 | 2,160,592 |
| 2024-04-02 | 3.700 | 3.720 | 3.640 | 3.640 | 3.006 | 1,046,240 |
| 2024-03-28 | 3.730 | 3.740 | 3.690 | 3.710 | 3.064 | 1,654,894 |
| 2024-03-27 | 3.640 | 3.690 | 3.640 | 3.680 | 3.039 | 1,316,025 |
| 2024-03-26 | 3.610 | 3.660 | 3.600 | 3.640 | 3.006 | 1,240,297 |
| 2024-03-25 | 3.630 | 3.700 | 3.625 | 3.630 | 2.998 | 1,087,952 |
| 2024-03-22 | 3.640 | 3.670 | 3.620 | 3.620 | 2.990 | 622,767 |
| 2024-03-21 | 3.600 | 3.650 | 3.590 | 3.630 | 2.998 | 1,667,615 |
| 2024-03-20 | 3.590 | 3.600 | 3.545 | 3.590 | 2.965 | 1,166,395 |
| 2024-03-19 | 3.560 | 3.590 | 3.530 | 3.560 | 2.940 | 1,585,492 |
| 2024-03-18 | 3.580 | 3.590 | 3.520 | 3.540 | 2.923 | 2,137,627 |
| 2024-03-15 | 3.530 | 3.610 | 3.530 | 3.580 | 2.957 | 2,016,493 |
| 2024-03-14 | 3.570 | 3.590 | 3.530 | 3.550 | 2.932 | 1,273,217 |
| 2024-03-13 | 3.540 | 3.590 | 3.520 | 3.550 | 2.932 | 831,289 |
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.