Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.520 | 3.540 | 3.490 | 3.520 | 2.907 | 1,313,053 |
| 2024-03-11 | 3.570 | 3.580 | 3.530 | 3.530 | 2.915 | 462,464 |
| 2024-03-08 | 3.560 | 3.620 | 3.550 | 3.590 | 2.965 | 1,424,226 |
| 2024-03-07 | 3.540 | 3.540 | 3.480 | 3.540 | 2.923 | 1,880,179 |
| 2024-03-06 | 3.530 | 3.600 | 3.490 | 3.540 | 2.923 | 1,569,951 |
| 2024-03-05 | 3.600 | 3.600 | 3.540 | 3.550 | 2.932 | 771,798 |
| 2024-03-04 | 3.560 | 3.610 | 3.550 | 3.580 | 2.957 | 703,113 |
| 2024-03-01 | 3.560 | 3.570 | 3.510 | 3.550 | 2.932 | 829,549 |
| 2024-02-29 | 3.560 | 3.570 | 3.510 | 3.530 | 2.915 | 1,618,813 |
| 2024-02-28 | 3.580 | 3.610 | 3.545 | 3.570 | 2.948 | 586,199 |
| 2024-02-27 | 3.600 | 3.630 | 3.560 | 3.560 | 2.940 | 1,636,548 |
| 2024-02-26 | 3.660 | 3.670 | 3.570 | 3.610 | 2.981 | 760,457 |
| 2024-02-23 | 3.670 | 3.690 | 3.600 | 3.610 | 2.981 | 1,651,068 |
| 2024-02-22 | 3.680 | 3.700 | 3.650 | 3.660 | 3.023 | 1,339,894 |
| 2024-02-21 | 3.700 | 3.715 | 3.680 | 3.690 | 3.047 | 1,176,766 |
| 2024-02-20 | 3.690 | 3.720 | 3.640 | 3.720 | 3.072 | 790,504 |
| 2024-02-19 | 3.730 | 3.750 | 3.650 | 3.650 | 3.014 | 1,379,851 |
| 2024-02-16 | 3.800 | 3.850 | 3.790 | 3.820 | 3.155 | 2,417,832 |
| 2024-02-15 | 3.680 | 3.740 | 3.650 | 3.740 | 3.089 | 867,654 |
| 2024-02-14 | 3.630 | 3.660 | 3.620 | 3.630 | 2.998 | 1,031,865 |
| 2024-02-13 | 3.730 | 3.760 | 3.700 | 3.710 | 3.064 | 829,344 |
| 2024-02-12 | 3.780 | 3.780 | 3.710 | 3.730 | 3.080 | 498,573 |
| 2024-02-09 | 3.740 | 3.780 | 3.710 | 3.780 | 3.122 | 1,112,763 |
| 2024-02-08 | 3.730 | 3.780 | 3.690 | 3.720 | 3.072 | 1,110,960 |
| 2024-02-07 | 3.670 | 3.740 | 3.650 | 3.710 | 3.064 | 891,970 |
| 2024-02-06 | 3.630 | 3.680 | 3.610 | 3.660 | 3.023 | 759,835 |
| 2024-02-05 | 3.650 | 3.680 | 3.610 | 3.670 | 3.031 | 1,232,117 |
| 2024-02-02 | 3.680 | 3.750 | 3.660 | 3.730 | 3.080 | 1,103,029 |
| 2024-02-01 | 3.690 | 3.690 | 3.620 | 3.650 | 3.014 | 919,256 |
| 2024-01-31 | 3.620 | 3.720 | 3.615 | 3.720 | 3.072 | 1,961,463 |
| 2024-01-30 | 3.650 | 3.650 | 3.605 | 3.620 | 2.990 | 792,166 |
| 2024-01-29 | 3.610 | 3.660 | 3.600 | 3.620 | 2.990 | 1,159,377 |
| 2024-01-25 | 3.620 | 3.620 | 3.565 | 3.570 | 2.948 | 861,440 |
| 2024-01-24 | 3.550 | 3.610 | 3.520 | 3.600 | 2.973 | 955,370 |
| 2024-01-23 | 3.490 | 3.535 | 3.480 | 3.530 | 2.915 | 806,092 |
| 2024-01-22 | 3.500 | 3.525 | 3.465 | 3.510 | 2.899 | 914,425 |
| 2024-01-19 | 3.490 | 3.490 | 3.440 | 3.480 | 2.874 | 1,260,265 |
| 2024-01-18 | 3.480 | 3.510 | 3.440 | 3.440 | 2.841 | 1,047,433 |
| 2024-01-17 | 3.560 | 3.570 | 3.520 | 3.530 | 2.915 | 992,473 |
| 2024-01-16 | 3.580 | 3.590 | 3.550 | 3.570 | 2.948 | 611,832 |
| 2024-01-15 | 3.620 | 3.620 | 3.570 | 3.610 | 2.981 | 365,586 |
| 2024-01-12 | 3.600 | 3.620 | 3.580 | 3.610 | 2.981 | 523,942 |
| 2024-01-11 | 3.610 | 3.630 | 3.590 | 3.620 | 2.990 | 686,173 |
| 2024-01-10 | 3.550 | 3.610 | 3.550 | 3.590 | 2.965 | 639,873 |
| 2024-01-09 | 3.560 | 3.580 | 3.530 | 3.560 | 2.940 | 1,295,684 |
| 2024-01-08 | 3.500 | 3.530 | 3.490 | 3.520 | 2.907 | 744,055 |
| 2024-01-05 | 3.490 | 3.540 | 3.480 | 3.520 | 2.907 | 765,366 |
| 2024-01-04 | 3.480 | 3.510 | 3.475 | 3.490 | 2.882 | 534,147 |
| 2024-01-03 | 3.520 | 3.550 | 3.485 | 3.490 | 2.882 | 688,574 |
| 2024-01-02 | 3.610 | 3.635 | 3.570 | 3.570 | 2.948 | 547,025 |
| 2023-12-29 | 3.680 | 3.680 | 3.600 | 3.610 | 2.981 | 512,600 |
| 2023-12-28 | 3.610 | 3.630 | 3.560 | 3.630 | 2.998 | 1,378,667 |
| 2023-12-27 | 3.710 | 3.730 | 3.650 | 3.720 | 2.971 | 1,539,791 |
| 2023-12-22 | 3.710 | 3.730 | 3.650 | 3.650 | 2.915 | 978,697 |
| 2023-12-21 | 3.700 | 3.760 | 3.680 | 3.710 | 2.963 | 1,815,609 |
| 2023-12-20 | 3.730 | 3.730 | 3.665 | 3.730 | 2.979 | 1,566,473 |
| 2023-12-19 | 3.670 | 3.720 | 3.660 | 3.680 | 2.939 | 1,881,454 |
| 2023-12-18 | 3.730 | 3.740 | 3.670 | 3.710 | 2.963 | 2,566,248 |
| 2023-12-15 | 3.670 | 3.770 | 3.650 | 3.760 | 3.002 | 4,754,407 |
| 2023-12-14 | 3.600 | 3.680 | 3.570 | 3.640 | 2.907 | 2,470,495 |
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.