Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.800	3.900	3.760	3.890	2.901	995,500
2022-07-14	3.840	3.900	3.810	3.830	2.856	1,318,897
2022-07-13	3.980	3.980	3.900	3.910	2.916	1,257,794
2022-07-12	3.910	3.965	3.860	3.910	2.916	1,071,736
2022-07-11	3.840	3.930	3.840	3.910	2.916	1,041,226
2022-07-08	3.890	3.940	3.890	3.920	2.923	617,846
2022-07-07	3.910	3.950	3.900	3.900	2.908	1,031,776
2022-07-06	3.770	3.900	3.770	3.890	2.901	1,099,134
2022-07-05	3.800	3.850	3.800	3.810	2.841	1,235,960
2022-07-04	3.940	3.970	3.830	3.830	2.856	1,248,079
2022-07-01	3.700	3.830	3.700	3.770	2.811	1,907,430
2022-06-30	3.810	3.850	3.770	3.770	2.811	2,411,523
2022-06-29	3.930	4.000	3.810	3.810	2.841	2,044,258
2022-06-28	3.960	4.060	3.960	4.040	2.917	2,234,303
2022-06-27	4.050	4.050	3.960	3.980	2.874	2,550,475
2022-06-24	3.960	4.020	3.900	3.960	2.859	2,776,054
2022-06-23	3.930	3.990	3.920	3.950	2.852	933,804
2022-06-22	3.870	3.920	3.860	3.870	2.794	1,319,964
2022-06-21	3.890	3.930	3.860	3.880	2.801	2,129,997
2022-06-20	3.800	3.910	3.770	3.890	2.809	851,889
2022-06-17	3.670	3.750	3.630	3.750	2.708	2,726,318
2022-06-16	3.790	3.855	3.760	3.810	2.751	1,510,314
2022-06-15	3.860	3.860	3.680	3.680	2.657	1,015,262
2022-06-14	3.830	3.890	3.730	3.800	2.744	3,806,648
2022-06-10	4.020	4.050	3.950	3.950	2.852	1,171,145
2022-06-09	4.120	4.120	4.040	4.070	2.939	854,739
2022-06-08	4.120	4.190	4.110	4.150	2.996	1,543,801
2022-06-07	4.200	4.230	4.100	4.100	2.960	1,219,022
2022-06-06	4.240	4.260	4.215	4.230	3.054	688,957
2022-06-03	4.250	4.280	4.220	4.250	3.069	894,334
2022-06-02	4.230	4.270	4.210	4.250	3.069	517,790
2022-06-01	4.320	4.320	4.280	4.290	3.098	619,064
2022-05-31	4.240	4.310	4.240	4.290	3.098	1,166,665
2022-05-30	4.350	4.350	4.220	4.270	3.083	836,845
2022-05-27	4.240	4.270	4.220	4.250	3.069	796,962
2022-05-26	4.290	4.300	4.240	4.250	3.069	1,341,660
2022-05-25	4.310	4.310	4.260	4.290	3.098	919,817
2022-05-24	4.270	4.305	4.250	4.260	3.076	1,623,477
2022-05-23	4.270	4.310	4.240	4.280	3.090	868,342
2022-05-20	4.200	4.290	4.200	4.230	3.054	964,335
2022-05-19	4.250	4.330	4.220	4.290	3.098	1,567,142
2022-05-18	4.250	4.320	4.230	4.290	3.098	944,201
2022-05-17	4.240	4.270	4.210	4.240	3.061	1,042,424
2022-05-16	4.300	4.300	4.170	4.230	3.054	941,225
2022-05-13	4.080	4.210	4.080	4.210	3.040	1,443,883
2022-05-12	4.130	4.130	4.085	4.090	2.953	1,051,046
2022-05-11	4.020	4.140	3.960	4.120	2.975	1,222,687
2022-05-10	4.060	4.060	3.960	4.030	2.910	1,595,807
2022-05-09	4.140	4.150	4.045	4.100	2.960	1,110,861
2022-05-06	4.220	4.220	4.140	4.160	3.004	750,267
2022-05-05	4.190	4.270	4.180	4.240	3.061	524,405
2022-05-04	4.310	4.310	4.180	4.190	3.025	1,403,568
2022-05-03	4.300	4.325	4.190	4.200	3.033	967,265
2022-05-02	4.430	4.430	4.350	4.370	3.155	1,787,603
2022-04-29	4.490	4.510	4.450	4.470	3.227	1,454,612
2022-04-28	4.380	4.480	4.380	4.440	3.206	1,312,306
2022-04-27	4.370	4.450	4.350	4.420	3.191	1,663,378
2022-04-26	4.350	4.415	4.350	4.370	3.155	1,126,737
2022-04-22	4.330	4.430	4.330	4.410	3.184	1,625,625
2022-04-21	4.330	4.390	4.290	4.370	3.155	846,301

← NewerPage 19 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.