Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.350	4.370	4.270	4.280	3.090	1,056,095
2022-04-19	4.290	4.350	4.290	4.330	3.126	1,224,342
2022-04-14	4.260	4.320	4.240	4.260	3.076	1,876,670
2022-04-13	4.270	4.295	4.230	4.260	3.076	835,248
2022-04-12	4.390	4.390	4.260	4.280	3.090	755,890
2022-04-11	4.260	4.310	4.240	4.280	3.090	1,578,747
2022-04-08	4.250	4.280	4.220	4.240	3.061	793,865
2022-04-07	4.280	4.290	4.230	4.230	3.054	1,430,430
2022-04-06	4.270	4.320	4.260	4.260	3.076	1,406,468
2022-04-05	4.300	4.350	4.290	4.290	3.098	954,907
2022-04-04	4.310	4.335	4.270	4.310	3.112	934,562
2022-04-01	4.170	4.305	4.160	4.270	3.083	1,362,254
2022-03-31	4.200	4.260	4.190	4.210	3.040	2,090,590
2022-03-30	4.300	4.300	4.240	4.260	3.076	2,000,014
2022-03-29	4.300	4.340	4.250	4.250	3.069	1,817,929
2022-03-28	4.340	4.340	4.240	4.240	3.061	1,130,041
2022-03-25	4.310	4.310	4.250	4.280	3.090	864,617
2022-03-24	4.260	4.290	4.250	4.260	3.076	1,067,841
2022-03-23	4.380	4.380	4.260	4.280	3.090	1,335,938
2022-03-22	4.370	4.390	4.290	4.310	3.112	1,243,222
2022-03-21	4.400	4.410	4.320	4.330	3.126	842,752
2022-03-18	4.360	4.400	4.350	4.400	3.177	2,522,197
2022-03-17	4.400	4.400	4.320	4.350	3.141	1,323,686
2022-03-16	4.300	4.370	4.290	4.330	3.126	1,234,445
2022-03-15	4.270	4.370	4.250	4.330	3.126	1,665,493
2022-03-14	4.320	4.320	4.240	4.290	3.098	1,041,996
2022-03-11	4.190	4.240	4.175	4.220	3.047	1,972,987
2022-03-10	4.170	4.280	4.160	4.240	3.061	912,179
2022-03-09	4.140	4.195	4.110	4.170	3.011	760,593
2022-03-08	4.160	4.180	4.100	4.120	2.975	848,784
2022-03-07	4.160	4.160	4.080	4.120	2.975	1,444,463
2022-03-04	4.100	4.160	4.095	4.130	2.982	999,181
2022-03-03	4.220	4.220	4.130	4.130	2.982	876,743
2022-03-02	4.110	4.160	4.070	4.120	2.975	1,440,444
2022-03-01	4.190	4.210	4.140	4.140	2.989	1,291,866
2022-02-28	4.100	4.210	4.100	4.190	3.025	1,334,624
2022-02-25	4.120	4.160	4.080	4.110	2.968	997,575
2022-02-24	4.070	4.100	4.040	4.090	2.953	1,188,256
2022-02-23	4.100	4.170	4.100	4.140	2.989	770,005
2022-02-22	4.180	4.180	4.070	4.100	2.960	732,571
2022-02-21	4.100	4.170	4.090	4.170	3.011	348,706
2022-02-18	4.130	4.190	4.120	4.140	2.989	516,477
2022-02-17	4.170	4.200	4.130	4.140	2.989	584,451
2022-02-16	4.090	4.125	4.040	4.110	2.968	930,558
2022-02-15	4.020	4.075	4.000	4.050	2.924	809,732
2022-02-14	4.000	4.095	4.000	4.060	2.931	1,378,301
2022-02-11	4.060	4.120	4.050	4.080	2.946	821,807
2022-02-10	4.160	4.190	4.120	4.150	2.996	667,267
2022-02-09	4.060	4.190	4.060	4.150	2.996	1,395,139
2022-02-08	4.000	4.120	4.000	4.100	2.960	1,091,041
2022-02-07	4.010	4.080	4.010	4.050	2.924	912,768
2022-02-04	4.010	4.105	4.010	4.080	2.946	1,495,794
2022-02-03	4.000	4.140	4.000	4.080	2.946	1,035,149
2022-02-02	3.980	4.110	3.980	4.080	2.946	908,021
2022-02-01	4.020	4.070	4.000	4.040	2.917	1,109,841
2022-01-31	3.940	4.050	3.930	4.010	2.895	1,068,125
2022-01-28	3.950	4.020	3.860	3.980	2.874	3,658,029
2022-01-27	4.030	4.090	3.875	3.910	2.823	2,222,487
2022-01-25	3.990	4.020	3.890	3.960	2.859	2,061,157
2022-01-24	4.010	4.080	3.970	4.060	2.931	1,309,154

← NewerPage 20 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.