Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.890 | 3.910 | 3.870 | 3.880 | 3.808 | 870,584 |
| 2026-07-23 | 3.920 | 3.950 | 3.880 | 3.880 | 3.808 | 1,327,070 |
| 2026-07-22 | 3.900 | 3.910 | 3.835 | 3.880 | 3.808 | 1,366,473 |
| 2026-07-21 | 3.890 | 3.970 | 3.880 | 3.900 | 3.828 | 1,377,258 |
| 2026-07-20 | 3.920 | 3.920 | 3.880 | 3.910 | 3.838 | 1,035,672 |
| 2026-07-17 | 3.880 | 3.910 | 3.870 | 3.890 | 3.818 | 794,660 |
| 2026-07-16 | 3.840 | 3.880 | 3.840 | 3.880 | 3.808 | 846,750 |
| 2026-07-15 | 3.890 | 3.900 | 3.830 | 3.850 | 3.779 | 964,124 |
| 2026-07-14 | 3.920 | 3.940 | 3.860 | 3.860 | 3.789 | 766,334 |
| 2026-07-13 | 3.900 | 3.930 | 3.890 | 3.930 | 3.857 | 1,354,246 |
| 2026-07-10 | 3.860 | 3.910 | 3.830 | 3.890 | 3.818 | 1,471,519 |
| 2026-07-09 | 3.910 | 3.930 | 3.860 | 3.860 | 3.789 | 1,295,183 |
| 2026-07-08 | 3.850 | 3.910 | 3.810 | 3.910 | 3.838 | 1,246,691 |
| 2026-07-07 | 3.920 | 3.940 | 3.830 | 3.840 | 3.769 | 2,225,851 |
| 2026-07-06 | 3.850 | 3.920 | 3.820 | 3.910 | 3.838 | 1,083,998 |
| 2026-07-03 | 3.870 | 3.885 | 3.850 | 3.850 | 3.779 | 1,476,590 |
| 2026-07-02 | 3.870 | 3.870 | 3.790 | 3.850 | 3.779 | 2,923,803 |
| 2026-07-01 | 3.920 | 3.920 | 3.830 | 3.880 | 3.808 | 3,317,640 |
| 2026-06-30 | 4.010 | 4.010 | 3.920 | 3.920 | 3.848 | 1,988,502 |
| 2026-06-29 | 4.040 | 4.040 | 3.950 | 3.950 | 3.877 | 1,387,526 |
| 2026-06-26 | 4.000 | 4.060 | 3.990 | 4.040 | 3.903 | 2,369,963 |
| 2026-06-25 | 4.000 | 4.030 | 3.960 | 4.010 | 3.874 | 1,950,713 |
| 2026-06-24 | 4.000 | 4.000 | 3.950 | 3.980 | 3.845 | 1,375,805 |
| 2026-06-23 | 4.010 | 4.010 | 3.940 | 3.960 | 3.825 | 2,106,992 |
| 2026-06-22 | 3.910 | 4.010 | 3.910 | 3.990 | 3.854 | 1,114,339 |
| 2026-06-19 | 3.990 | 4.000 | 3.880 | 3.950 | 3.816 | 2,615,377 |
| 2026-06-18 | 3.950 | 3.980 | 3.880 | 3.910 | 3.777 | 1,524,045 |
| 2026-06-17 | 3.960 | 4.000 | 3.930 | 4.000 | 3.864 | 752,445 |
| 2026-06-16 | 3.940 | 3.980 | 3.920 | 3.970 | 3.835 | 1,125,224 |
| 2026-06-15 | 3.950 | 3.960 | 3.930 | 3.950 | 3.816 | 1,181,783 |
| 2026-06-12 | 3.910 | 3.940 | 3.890 | 3.920 | 3.787 | 1,349,117 |
| 2026-06-11 | 3.800 | 3.910 | 3.790 | 3.890 | 3.758 | 2,798,283 |
| 2026-06-10 | 3.750 | 3.810 | 3.750 | 3.810 | 3.680 | 1,278,744 |
| 2026-06-09 | 3.660 | 3.740 | 3.650 | 3.740 | 3.613 | 1,064,872 |
| 2026-06-05 | 3.700 | 3.700 | 3.660 | 3.690 | 3.564 | 720,235 |
| 2026-06-04 | 3.630 | 3.670 | 3.610 | 3.660 | 3.535 | 1,692,248 |
| 2026-06-03 | 3.670 | 3.670 | 3.600 | 3.640 | 3.516 | 1,794,722 |
| 2026-06-02 | 3.670 | 3.690 | 3.560 | 3.640 | 3.516 | 1,533,642 |
| 2026-06-01 | 3.780 | 3.780 | 3.675 | 3.690 | 3.564 | 2,225,738 |
| 2026-05-29 | 3.750 | 3.780 | 3.710 | 3.770 | 3.642 | 2,772,105 |
| 2026-05-28 | 3.750 | 3.760 | 3.690 | 3.730 | 3.603 | 1,280,632 |
| 2026-05-27 | 3.800 | 3.800 | 3.725 | 3.750 | 3.622 | 1,939,848 |
| 2026-05-26 | 3.800 | 3.810 | 3.770 | 3.790 | 3.661 | 1,337,131 |
| 2026-05-25 | 3.800 | 3.820 | 3.770 | 3.790 | 3.661 | 998,030 |
| 2026-05-22 | 3.860 | 3.860 | 3.800 | 3.820 | 3.690 | 610,055 |
| 2026-05-21 | 3.820 | 3.870 | 3.810 | 3.850 | 3.719 | 711,750 |
| 2026-05-20 | 3.830 | 3.860 | 3.760 | 3.770 | 3.642 | 1,012,063 |
| 2026-05-19 | 3.810 | 3.845 | 3.800 | 3.840 | 3.709 | 1,082,599 |
| 2026-05-18 | 3.820 | 3.840 | 3.760 | 3.760 | 3.632 | 1,131,588 |
| 2026-05-15 | 3.780 | 3.810 | 3.750 | 3.810 | 3.680 | 997,496 |
| 2026-05-14 | 3.730 | 3.760 | 3.690 | 3.760 | 3.632 | 1,056,813 |
| 2026-05-13 | 3.740 | 3.740 | 3.690 | 3.710 | 3.584 | 1,125,638 |
| 2026-05-12 | 3.730 | 3.770 | 3.710 | 3.750 | 3.622 | 1,652,442 |
| 2026-05-11 | 3.770 | 3.780 | 3.730 | 3.750 | 3.622 | 1,171,712 |
| 2026-05-08 | 3.850 | 3.860 | 3.770 | 3.790 | 3.661 | 1,236,922 |
| 2026-05-07 | 3.850 | 3.900 | 3.845 | 3.900 | 3.767 | 2,995,288 |
| 2026-05-06 | 3.900 | 3.920 | 3.860 | 3.860 | 3.729 | 1,029,013 |
| 2026-05-05 | 3.900 | 3.935 | 3.840 | 3.900 | 3.767 | 759,705 |
| 2026-05-04 | 3.950 | 3.960 | 3.900 | 3.910 | 3.777 | 2,101,099 |
| 2026-05-01 | 3.940 | 3.980 | 3.900 | 3.940 | 3.806 | 1,421,708 |
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.