Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.660	3.705	3.650	3.690	2.844	1,119,643
2023-06-27	3.610	3.670	3.610	3.660	2.821	1,480,630
2023-06-26	3.570	3.610	3.550	3.590	2.767	1,606,476
2023-06-23	3.620	3.640	3.565	3.570	2.752	3,640,392
2023-06-22	3.670	3.670	3.580	3.630	2.798	2,989,441
2023-06-21	3.710	3.730	3.690	3.690	2.844	1,859,092
2023-06-20	3.680	3.750	3.650	3.710	2.860	1,198,433
2023-06-19	3.610	3.670	3.610	3.650	2.814	814,882
2023-06-16	3.630	3.650	3.605	3.630	2.798	2,046,999
2023-06-15	3.610	3.645	3.610	3.610	2.783	3,829,326
2023-06-14	3.660	3.700	3.610	3.630	2.798	1,565,567
2023-06-13	3.700	3.700	3.630	3.630	2.798	1,503,553
2023-06-09	3.690	3.705	3.670	3.680	2.837	971,777
2023-06-08	3.740	3.760	3.690	3.700	2.852	1,816,474
2023-06-07	3.790	3.790	3.725	3.740	2.883	865,583
2023-06-06	3.740	3.800	3.710	3.760	2.898	1,791,032
2023-06-05	3.820	3.820	3.740	3.760	2.898	786,660
2023-06-02	3.730	3.760	3.720	3.740	2.883	720,572
2023-06-01	3.710	3.740	3.700	3.740	2.883	513,427
2023-05-31	3.730	3.740	3.695	3.720	2.868	999,180
2023-05-30	3.760	3.775	3.730	3.730	2.875	320,894
2023-05-29	3.760	3.790	3.740	3.770	2.906	433,970
2023-05-26	3.720	3.740	3.705	3.720	2.868	422,936
2023-05-25	3.680	3.750	3.680	3.740	2.883	776,845
2023-05-24	3.740	3.795	3.720	3.720	2.868	612,579
2023-05-23	3.780	3.790	3.740	3.740	2.883	510,550
2023-05-22	3.800	3.800	3.740	3.760	2.898	678,207
2023-05-19	3.770	3.800	3.755	3.790	2.921	433,033
2023-05-18	3.830	3.850	3.755	3.770	2.906	794,238
2023-05-17	3.790	3.830	3.780	3.810	2.937	750,716
2023-05-16	3.830	3.830	3.795	3.810	2.937	417,322
2023-05-15	3.840	3.860	3.815	3.850	2.968	1,125,221
2023-05-12	3.820	3.860	3.800	3.830	2.952	453,458
2023-05-11	3.860	3.860	3.800	3.830	2.952	803,043
2023-05-10	3.770	3.835	3.770	3.810	2.937	1,690,459
2023-05-09	3.870	3.875	3.800	3.800	2.929	640,838
2023-05-08	3.840	3.890	3.820	3.890	2.999	1,065,531
2023-05-05	3.780	3.850	3.730	3.820	2.945	1,169,904
2023-05-04	3.690	3.770	3.680	3.760	2.898	846,909
2023-05-03	3.750	3.760	3.690	3.710	2.860	1,041,851
2023-05-02	3.860	3.870	3.770	3.770	2.906	820,324
2023-05-01	3.880	3.910	3.840	3.880	2.991	1,778,347
2023-04-28	3.820	3.880	3.800	3.860	2.975	1,321,786
2023-04-27	3.850	3.870	3.780	3.790	2.921	1,335,780
2023-04-26	3.810	3.860	3.785	3.840	2.960	1,893,874
2023-04-24	3.800	3.840	3.770	3.820	2.945	532,100
2023-04-21	3.800	3.830	3.765	3.770	2.906	1,055,668
2023-04-20	3.800	3.820	3.780	3.800	2.929	2,296,729
2023-04-19	3.730	3.770	3.700	3.760	2.898	768,721
2023-04-18	3.780	3.790	3.710	3.730	2.875	1,100,152
2023-04-17	3.770	3.805	3.750	3.800	2.929	624,932
2023-04-14	3.730	3.770	3.720	3.740	2.883	471,597
2023-04-13	3.710	3.765	3.710	3.750	2.891	645,975
2023-04-12	3.790	3.790	3.720	3.740	2.883	1,007,173
2023-04-11	3.780	3.790	3.715	3.740	2.883	701,913
2023-04-06	3.770	3.790	3.700	3.720	2.868	848,445
2023-04-05	3.830	3.835	3.760	3.760	2.898	1,946,239
2023-04-04	3.810	3.850	3.785	3.800	2.929	1,534,050
2023-04-03	3.760	3.840	3.760	3.820	2.945	906,215
2023-03-31	3.810	3.840	3.760	3.760	2.898	1,374,845

← NewerPage 15 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.