Charter Hall Retail REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.530	3.570	3.530	3.530	2.819	1,517,362
2023-12-12	3.490	3.550	3.450	3.520	2.811	1,478,986
2023-12-11	3.480	3.510	3.475	3.480	2.779	1,301,926
2023-12-08	3.460	3.470	3.390	3.460	2.763	1,158,600
2023-12-07	3.400	3.440	3.390	3.440	2.747	1,047,774
2023-12-06	3.300	3.420	3.280	3.400	2.715	1,515,119
2023-12-05	3.270	3.310	3.255	3.260	2.603	1,097,482
2023-12-04	3.230	3.300	3.220	3.280	2.619	1,535,093
2023-12-01	3.180	3.220	3.165	3.210	2.563	659,237
2023-11-30	3.210	3.220	3.150	3.200	2.555	2,062,759
2023-11-29	3.210	3.220	3.180	3.200	2.555	2,544,922
2023-11-28	3.160	3.210	3.160	3.170	2.531	1,266,049
2023-11-27	3.260	3.270	3.150	3.160	2.523	1,112,913
2023-11-24	3.210	3.240	3.190	3.230	2.579	423,209
2023-11-23	3.200	3.230	3.185	3.200	2.555	1,022,089
2023-11-22	3.270	3.280	3.180	3.200	2.555	875,773
2023-11-21	3.290	3.295	3.250	3.260	2.603	1,284,073
2023-11-20	3.310	3.330	3.270	3.280	2.619	1,002,565
2023-11-17	3.300	3.320	3.290	3.300	2.635	646,961
2023-11-16	3.360	3.400	3.290	3.310	2.643	1,046,237
2023-11-15	3.330	3.400	3.330	3.360	2.683	1,428,036
2023-11-14	3.240	3.290	3.210	3.270	2.611	883,921
2023-11-13	3.210	3.240	3.190	3.190	2.547	642,565
2023-11-10	3.220	3.250	3.200	3.220	2.571	897,102
2023-11-09	3.240	3.270	3.210	3.240	2.587	1,069,801
2023-11-08	3.210	3.220	3.165	3.190	2.547	550,116
2023-11-07	3.210	3.210	3.130	3.170	2.531	1,114,544
2023-11-06	3.190	3.230	3.160	3.210	2.563	1,917,807
2023-11-03	3.180	3.215	3.170	3.170	2.531	1,552,411
2023-11-02	3.110	3.180	3.110	3.150	2.515	1,021,632
2023-11-01	3.070	3.110	3.060	3.100	2.475	731,978
2023-10-31	3.060	3.090	3.040	3.050	2.436	1,359,596
2023-10-30	3.050	3.080	3.035	3.050	2.436	869,025
2023-10-27	3.090	3.120	3.070	3.080	2.459	1,256,910
2023-10-26	3.130	3.145	3.070	3.070	2.452	1,434,487
2023-10-25	3.180	3.180	3.100	3.140	2.507	2,347,478
2023-10-24	3.180	3.215	3.180	3.190	2.547	862,230
2023-10-23	3.180	3.210	3.165	3.200	2.555	737,373
2023-10-20	3.140	3.180	3.130	3.160	2.523	758,225
2023-10-19	3.180	3.200	3.160	3.190	2.547	2,053,142
2023-10-18	3.200	3.220	3.180	3.200	2.555	1,204,262
2023-10-17	3.190	3.210	3.155	3.190	2.547	397,747
2023-10-16	3.120	3.170	3.110	3.150	2.515	862,348
2023-10-13	3.210	3.210	3.125	3.170	2.531	1,443,135
2023-10-12	3.210	3.250	3.170	3.220	2.571	1,487,862
2023-10-11	3.140	3.195	3.110	3.180	2.539	1,598,631
2023-10-10	3.120	3.170	3.120	3.140	2.507	741,277
2023-10-09	3.140	3.140	3.080	3.090	2.467	1,344,765
2023-10-06	3.110	3.145	3.090	3.120	2.491	654,722
2023-10-05	3.070	3.120	3.045	3.110	2.483	1,155,150
2023-10-04	3.080	3.100	3.050	3.070	2.452	769,125
2023-10-03	3.130	3.140	3.090	3.100	2.475	958,615
2023-10-02	3.150	3.200	3.150	3.160	2.523	556,582
2023-09-29	3.180	3.190	3.140	3.140	2.507	1,621,831
2023-09-28	3.170	3.200	3.155	3.170	2.531	1,391,271
2023-09-27	3.170	3.220	3.170	3.200	2.555	1,158,338
2023-09-26	3.220	3.220	3.170	3.200	2.555	1,125,053
2023-09-25	3.240	3.250	3.205	3.240	2.587	388,915
2023-09-22	3.200	3.245	3.180	3.230	2.579	1,245,490
2023-09-21	3.300	3.350	3.260	3.260	2.603	1,638,221

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.