Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.810	3.840	3.760	3.760	2.898	1,374,845
2023-03-30	3.740	3.790	3.730	3.760	2.898	1,013,657
2023-03-29	3.770	3.790	3.710	3.730	2.875	1,324,997
2023-03-28	3.760	3.800	3.740	3.780	2.914	1,239,233
2023-03-27	3.760	3.790	3.750	3.750	2.891	686,605
2023-03-24	3.730	3.760	3.705	3.730	2.875	1,065,802
2023-03-23	3.660	3.760	3.650	3.760	2.898	1,617,740
2023-03-22	3.720	3.740	3.685	3.720	2.868	2,006,649
2023-03-21	3.770	3.780	3.715	3.730	2.875	779,851
2023-03-20	3.750	3.820	3.740	3.750	2.891	1,545,225
2023-03-17	3.780	3.830	3.755	3.780	2.914	1,417,790
2023-03-16	3.850	3.870	3.795	3.830	2.952	2,047,197
2023-03-15	3.790	3.870	3.790	3.850	2.968	1,528,801
2023-03-14	3.830	3.870	3.740	3.780	2.914	2,510,191
2023-03-13	3.880	3.900	3.820	3.830	2.952	696,461
2023-03-10	3.930	3.950	3.895	3.900	3.006	992,490
2023-03-09	3.980	3.990	3.950	3.970	3.060	1,050,295
2023-03-08	3.940	3.950	3.900	3.920	3.022	1,247,158
2023-03-07	3.930	3.970	3.920	3.950	3.045	1,415,976
2023-03-06	3.950	3.990	3.930	3.970	3.060	534,728
2023-03-03	3.930	3.940	3.890	3.930	3.029	994,826
2023-03-02	4.050	4.050	3.920	3.920	3.022	868,455
2023-03-01	3.910	4.000	3.910	3.970	3.060	822,990
2023-02-28	4.030	4.030	3.960	3.990	3.076	928,534
2023-02-27	3.990	4.010	3.955	3.970	3.060	640,655
2023-02-24	3.970	4.050	3.970	4.010	3.091	960,803
2023-02-23	3.970	3.990	3.940	3.980	3.068	721,874
2023-02-22	3.900	3.960	3.900	3.960	3.053	690,439
2023-02-21	3.880	3.970	3.880	3.960	3.053	786,843
2023-02-20	3.960	3.975	3.910	3.940	3.037	849,647
2023-02-17	4.070	4.110	3.960	3.980	3.068	1,099,621
2023-02-16	4.040	4.140	4.040	4.130	3.184	1,555,079
2023-02-15	4.090	4.090	4.020	4.050	3.122	856,730
2023-02-14	4.080	4.090	4.030	4.040	3.114	823,839
2023-02-13	4.000	4.065	4.000	4.030	3.106	1,098,725
2023-02-10	4.070	4.090	4.030	4.040	3.114	1,171,416
2023-02-09	4.150	4.170	4.080	4.090	3.153	1,287,682
2023-02-08	4.120	4.130	4.090	4.120	3.176	1,000,877
2023-02-07	4.190	4.190	4.100	4.110	3.168	886,530
2023-02-06	4.240	4.240	4.170	4.180	3.222	1,159,499
2023-02-03	4.180	4.275	4.120	4.250	3.276	3,503,389
2023-02-02	4.120	4.150	4.080	4.120	3.176	1,537,289
2023-02-01	4.040	4.095	4.030	4.080	3.145	1,145,055
2023-01-31	4.070	4.070	3.990	3.990	3.076	1,165,352
2023-01-30	4.000	4.060	3.980	4.020	3.099	1,354,078
2023-01-27	4.020	4.025	3.980	4.000	3.083	1,730,704
2023-01-25	4.050	4.070	3.990	4.010	3.091	1,025,885
2023-01-24	3.990	4.040	3.960	4.030	3.106	950,460
2023-01-23	3.980	3.980	3.920	3.970	3.060	869,151
2023-01-20	3.960	3.980	3.890	3.980	3.068	2,965,450
2023-01-19	3.920	3.920	3.860	3.900	3.006	2,991,744
2023-01-18	3.890	3.915	3.860	3.890	2.999	1,127,873
2023-01-17	3.930	3.940	3.890	3.920	3.022	957,966
2023-01-16	3.920	3.930	3.880	3.920	3.022	1,274,852
2023-01-13	3.950	3.950	3.890	3.900	3.006	568,960
2023-01-12	3.940	3.950	3.880	3.900	3.006	766,129
2023-01-11	3.800	3.870	3.785	3.870	2.983	876,060
2023-01-10	3.810	3.820	3.740	3.790	2.921	678,154
2023-01-09	3.840	3.870	3.790	3.810	2.937	566,018
2023-01-06	3.790	3.840	3.755	3.770	2.906	1,287,694

← NewerPage 16 of 22 · 1,266 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.