Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.290	3.330	3.290	3.300	2.635	1,217,503
2023-09-19	3.310	3.330	3.260	3.310	2.643	1,150,535
2023-09-18	3.350	3.360	3.310	3.340	2.667	1,679,940
2023-09-15	3.410	3.445	3.355	3.360	2.683	2,195,288
2023-09-14	3.350	3.390	3.340	3.360	2.683	1,472,523
2023-09-13	3.390	3.420	3.335	3.360	2.683	1,221,013
2023-09-12	3.400	3.430	3.380	3.410	2.723	1,064,765
2023-09-11	3.380	3.420	3.360	3.410	2.723	1,475,848
2023-09-08	3.450	3.450	3.390	3.400	2.715	1,480,942
2023-09-07	3.420	3.450	3.390	3.440	2.747	1,279,246
2023-09-06	3.420	3.440	3.400	3.420	2.731	1,271,442
2023-09-05	3.460	3.470	3.430	3.440	2.747	394,557
2023-09-04	3.470	3.480	3.430	3.470	2.771	429,481
2023-09-01	3.490	3.500	3.440	3.450	2.755	437,831
2023-08-31	3.470	3.510	3.460	3.490	2.787	2,186,566
2023-08-30	3.480	3.480	3.420	3.450	2.755	588,699
2023-08-29	3.390	3.420	3.390	3.420	2.731	668,346
2023-08-28	3.420	3.430	3.380	3.390	2.707	772,584
2023-08-25	3.390	3.420	3.370	3.410	2.723	748,946
2023-08-24	3.450	3.460	3.405	3.420	2.731	1,204,276
2023-08-23	3.390	3.440	3.390	3.410	2.723	1,548,825
2023-08-22	3.400	3.440	3.360	3.410	2.723	1,504,197
2023-08-21	3.410	3.450	3.390	3.390	2.707	1,192,617
2023-08-18	3.400	3.515	3.370	3.450	2.755	2,456,238
2023-08-17	3.350	3.410	3.320	3.400	2.715	2,217,476
2023-08-16	3.500	3.510	3.340	3.380	2.699	2,561,637
2023-08-15	3.560	3.600	3.490	3.520	2.811	1,384,512
2023-08-14	3.600	3.620	3.570	3.570	2.851	746,197
2023-08-11	3.590	3.620	3.590	3.610	2.883	713,463
2023-08-10	3.620	3.630	3.590	3.610	2.883	1,480,584
2023-08-09	3.660	3.675	3.590	3.590	2.867	1,436,749
2023-08-08	3.720	3.730	3.665	3.680	2.939	945,671
2023-08-07	3.690	3.730	3.680	3.720	2.971	382,249
2023-08-04	3.720	3.745	3.680	3.700	2.955	1,104,853
2023-08-03	3.750	3.780	3.730	3.730	2.979	838,558
2023-08-02	3.770	3.790	3.740	3.740	2.987	816,944
2023-08-01	3.790	3.830	3.770	3.800	3.034	1,035,870
2023-07-31	3.790	3.790	3.750	3.750	2.995	856,240
2023-07-28	3.770	3.790	3.710	3.760	3.002	847,893
2023-07-27	3.730	3.830	3.730	3.800	3.034	1,218,440
2023-07-26	3.680	3.720	3.665	3.720	2.971	821,585
2023-07-25	3.760	3.760	3.680	3.700	2.955	516,567
2023-07-24	3.730	3.750	3.690	3.750	2.995	668,263
2023-07-21	3.740	3.740	3.690	3.700	2.955	880,270
2023-07-20	3.800	3.810	3.750	3.750	2.995	566,377
2023-07-19	3.750	3.790	3.740	3.770	3.010	937,449
2023-07-18	3.740	3.760	3.705	3.710	2.963	935,581
2023-07-17	3.750	3.770	3.710	3.750	2.995	663,977
2023-07-14	3.720	3.750	3.685	3.730	2.979	989,626
2023-07-13	3.650	3.720	3.630	3.720	2.971	1,042,368
2023-07-12	3.610	3.640	3.600	3.610	2.883	1,029,633
2023-07-11	3.560	3.600	3.540	3.590	2.867	865,366
2023-07-10	3.570	3.600	3.520	3.530	2.819	1,021,790
2023-07-07	3.620	3.640	3.560	3.560	2.843	1,003,178
2023-07-06	3.620	3.640	3.600	3.630	2.899	950,753
2023-07-05	3.650	3.670	3.640	3.640	2.907	889,019
2023-07-04	3.640	3.680	3.630	3.670	2.931	860,477
2023-07-03	3.620	3.670	3.620	3.650	2.915	1,924,394
2023-06-30	3.560	3.630	3.540	3.610	2.883	2,029,173
2023-06-29	3.590	3.625	3.550	3.570	2.851	1,647,283

← NewerPage 14 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.