Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.810	3.905	3.810	3.860	2.975	800,139
2023-01-04	3.840	3.860	3.770	3.850	2.968	1,392,102
2023-01-03	3.900	3.900	3.780	3.820	2.945	766,050
2022-12-30	3.890	3.890	3.820	3.830	2.952	624,072
2022-12-29	3.850	3.890	3.810	3.890	2.999	1,553,289
2022-12-28	4.010	4.020	3.940	3.980	2.968	764,061
2022-12-23	3.950	4.025	3.950	4.020	2.998	659,817
2022-12-22	3.990	4.055	3.970	4.020	2.998	1,427,694
2022-12-21	3.980	4.020	3.910	3.980	2.968	1,197,689
2022-12-20	4.060	4.060	3.890	3.890	2.901	1,116,419
2022-12-19	4.040	4.060	3.990	4.010	2.990	488,403
2022-12-16	3.970	4.060	3.970	4.060	3.027	1,658,104
2022-12-15	4.030	4.100	4.010	4.050	3.020	1,884,082
2022-12-14	4.010	4.070	4.000	4.040	3.012	1,138,162
2022-12-13	4.010	4.015	3.940	3.960	2.953	763,397
2022-12-12	4.070	4.070	3.940	3.980	2.968	923,322
2022-12-09	4.070	4.070	3.970	3.990	2.975	775,491
2022-12-08	4.010	4.010	3.960	3.980	2.968	1,511,643
2022-12-07	4.020	4.050	3.980	4.000	2.983	1,014,857
2022-12-06	4.050	4.080	4.030	4.060	3.027	949,556
2022-12-05	4.030	4.080	4.010	4.050	3.020	768,864
2022-12-02	4.060	4.080	3.995	4.030	3.005	1,497,956
2022-12-01	4.080	4.140	4.020	4.080	3.042	1,251,095
2022-11-30	4.020	4.070	4.020	4.050	3.020	3,413,015
2022-11-29	4.060	4.075	4.040	4.060	3.027	1,417,712
2022-11-28	4.070	4.080	4.050	4.060	3.027	1,776,238
2022-11-25	4.080	4.080	4.000	4.030	3.005	1,351,843
2022-11-24	4.070	4.080	3.990	4.020	2.998	1,296,671
2022-11-23	4.090	4.140	4.020	4.040	3.012	1,039,300
2022-11-22	4.050	4.090	4.040	4.080	3.042	985,732
2022-11-21	4.010	4.050	4.010	4.030	3.005	1,248,938
2022-11-18	4.020	4.055	3.990	4.010	2.990	1,499,486
2022-11-17	4.020	4.030	3.950	4.020	2.998	1,440,856
2022-11-16	3.990	4.025	3.990	4.010	2.990	601,973
2022-11-15	4.030	4.060	3.990	4.010	2.990	1,209,251
2022-11-14	4.130	4.130	4.010	4.010	2.990	1,117,195
2022-11-11	4.100	4.130	4.070	4.130	3.080	1,260,446
2022-11-10	4.030	4.055	3.960	3.980	2.968	1,034,446
2022-11-09	3.970	4.030	3.960	4.010	2.990	1,481,357
2022-11-08	3.940	3.940	3.865	3.920	2.923	1,225,564
2022-11-07	4.040	4.040	3.890	3.910	2.916	721,491
2022-11-04	3.970	4.010	3.920	3.970	2.960	1,007,509
2022-11-03	3.960	4.000	3.935	3.960	2.953	623,457
2022-11-02	4.070	4.100	4.020	4.050	3.020	1,321,576
2022-11-01	4.080	4.090	4.000	4.080	3.042	843,304
2022-10-31	4.060	4.060	3.960	4.010	2.990	1,513,042
2022-10-28	3.950	4.010	3.930	3.990	2.975	1,634,654
2022-10-27	3.880	3.960	3.870	3.960	2.953	1,752,858
2022-10-26	3.850	3.930	3.850	3.910	2.916	1,589,503
2022-10-25	3.900	3.920	3.845	3.890	2.901	1,290,513
2022-10-24	3.870	3.890	3.830	3.840	2.863	751,764
2022-10-21	3.780	3.850	3.780	3.820	2.848	1,233,041
2022-10-20	3.830	3.840	3.790	3.820	2.848	962,466
2022-10-19	3.930	3.935	3.840	3.870	2.886	1,122,861
2022-10-18	3.840	3.900	3.820	3.870	2.886	1,458,421
2022-10-17	3.730	3.780	3.710	3.760	2.804	748,802
2022-10-14	3.860	3.860	3.740	3.770	2.811	1,039,990
2022-10-13	3.720	3.760	3.675	3.690	2.751	1,410,380
2022-10-12	3.790	3.800	3.740	3.770	2.811	1,906,289
2022-10-11	3.780	3.820	3.750	3.770	2.811	573,501

← NewerPage 17 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.