Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.750	3.800	3.740	3.790	2.826	1,042,193
2022-10-07	3.710	3.840	3.710	3.820	2.848	908,106
2022-10-06	3.830	3.900	3.810	3.850	2.871	1,097,535
2022-10-05	3.910	3.950	3.855	3.870	2.886	1,281,486
2022-10-04	3.770	3.920	3.750	3.890	2.901	1,926,609
2022-10-03	3.720	3.750	3.680	3.720	2.774	714,111
2022-09-30	3.550	3.680	3.540	3.680	2.744	2,486,427
2022-09-29	3.700	3.760	3.660	3.670	2.737	1,155,100
2022-09-28	3.620	3.670	3.590	3.640	2.714	1,378,095
2022-09-27	3.730	3.730	3.620	3.640	2.714	1,576,737
2022-09-26	3.700	3.770	3.690	3.720	2.774	1,450,590
2022-09-23	3.820	3.950	3.670	3.760	2.804	2,003,288
2022-09-21	3.900	3.935	3.830	3.840	2.863	1,284,273
2022-09-20	4.000	4.015	3.940	3.940	2.938	1,223,295
2022-09-19	3.920	3.980	3.880	3.960	2.953	1,030,555
2022-09-16	3.920	3.960	3.845	3.960	2.953	4,311,135
2022-09-15	4.010	4.040	3.870	3.920	2.923	2,130,129
2022-09-14	4.020	4.100	4.000	4.010	2.990	1,098,106
2022-09-13	4.090	4.170	4.080	4.160	3.102	1,072,059
2022-09-12	4.140	4.170	4.070	4.090	3.050	886,871
2022-09-09	4.070	4.140	4.060	4.110	3.065	861,111
2022-09-08	4.050	4.130	4.050	4.130	3.080	1,118,525
2022-09-07	4.080	4.100	4.020	4.040	3.012	1,977,106
2022-09-06	4.020	4.100	4.020	4.060	3.027	996,685
2022-09-05	4.120	4.130	4.050	4.070	3.035	873,867
2022-09-02	4.090	4.140	4.070	4.120	3.072	943,879
2022-09-01	4.020	4.090	4.010	4.050	3.020	1,556,728
2022-08-31	4.130	4.150	4.080	4.110	3.065	1,272,573
2022-08-30	4.060	4.110	4.050	4.070	3.035	931,028
2022-08-29	4.020	4.090	4.020	4.070	3.035	800,480
2022-08-26	4.150	4.180	4.080	4.100	3.057	1,379,352
2022-08-25	4.140	4.150	4.070	4.120	3.072	1,116,908
2022-08-24	4.130	4.140	4.065	4.110	3.065	1,444,788
2022-08-23	4.010	4.140	4.010	4.110	3.065	1,717,194
2022-08-22	4.000	4.050	4.000	4.030	3.005	841,376
2022-08-19	4.070	4.070	4.010	4.030	3.005	1,292,433
2022-08-18	4.100	4.100	4.010	4.030	3.005	1,033,409
2022-08-17	4.060	4.080	4.015	4.080	3.042	680,783
2022-08-16	4.110	4.110	4.000	4.000	2.983	859,631
2022-08-15	4.010	4.090	4.010	4.090	3.050	565,650
2022-08-12	4.000	4.040	4.000	4.010	2.990	720,053
2022-08-11	4.080	4.090	4.020	4.050	3.020	830,603
2022-08-10	4.000	4.080	3.980	4.050	3.020	843,953
2022-08-09	4.000	4.040	3.960	4.020	2.998	1,219,727
2022-08-08	3.990	4.060	3.950	3.960	2.953	1,303,457
2022-08-05	4.080	4.110	4.030	4.060	3.027	1,014,300
2022-08-04	4.090	4.115	4.020	4.070	3.035	1,144,172
2022-08-03	4.050	4.070	3.970	4.000	2.983	1,417,464
2022-08-02	4.200	4.200	4.050	4.070	3.035	1,431,359
2022-08-01	4.170	4.200	4.130	4.160	3.102	886,909
2022-07-29	4.180	4.200	4.100	4.180	3.117	1,715,209
2022-07-28	4.040	4.115	4.040	4.050	3.020	938,170
2022-07-27	4.020	4.080	4.020	4.070	3.035	607,828
2022-07-26	4.220	4.220	4.025	4.060	3.027	1,011,967
2022-07-25	4.080	4.120	4.040	4.040	3.012	1,295,930
2022-07-22	4.000	4.150	4.000	4.080	3.042	3,442,595
2022-07-21	3.970	4.030	3.940	3.980	2.968	2,492,379
2022-07-20	4.060	4.080	3.960	3.990	2.975	1,368,268
2022-07-19	3.830	3.980	3.830	3.960	2.953	1,428,785
2022-07-18	3.930	3.950	3.890	3.920	2.923	751,769

← NewerPage 18 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.