Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.100	4.140	4.030	4.050	2.924	1,126,204
2022-01-20	4.120	4.160	4.095	4.150	2.996	1,185,051
2022-01-19	4.150	4.220	4.140	4.160	3.004	769,313
2022-01-18	4.200	4.210	4.145	4.170	3.011	606,695
2022-01-17	4.120	4.180	4.110	4.160	3.004	532,814
2022-01-14	4.130	4.230	4.130	4.170	3.011	968,418
2022-01-13	4.180	4.190	4.140	4.170	3.011	654,757
2022-01-12	4.280	4.280	4.140	4.190	3.025	1,061,319
2022-01-11	4.270	4.300	4.180	4.180	3.018	2,107,546
2022-01-10	4.320	4.330	4.280	4.300	3.105	583,183
2022-01-07	4.260	4.370	4.250	4.340	3.134	561,826
2022-01-06	4.300	4.415	4.280	4.290	3.098	1,473,360
2022-01-05	4.400	4.430	4.360	4.400	3.177	1,189,281
2022-01-04	4.300	4.390	4.240	4.380	3.162	1,528,820
2021-12-31	4.340	4.340	4.260	4.260	3.076	523,346
2021-12-30	4.320	4.340	4.270	4.340	3.134	1,022,964
2021-12-29	4.380	4.420	4.350	4.410	3.100	1,086,295
2021-12-24	4.420	4.420	4.320	4.320	3.036	234,749
2021-12-23	4.310	4.340	4.280	4.330	3.043	733,875
2021-12-22	4.290	4.305	4.230	4.290	3.015	934,296
2021-12-21	4.300	4.350	4.290	4.300	3.022	775,947
2021-12-20	4.370	4.370	4.260	4.310	3.029	1,248,774
2021-12-17	4.320	4.390	4.300	4.350	3.058	1,631,082
2021-12-16	4.500	4.500	4.310	4.310	3.029	2,623,285
2021-12-15	4.390	4.400	4.280	4.280	3.008	1,314,237
2021-12-14	4.290	4.380	4.280	4.370	3.072	2,064,127
2021-12-13	4.240	4.310	4.200	4.290	3.015	1,083,522
2021-12-10	4.140	4.180	4.140	4.170	2.931	2,159,837
2021-12-09	4.190	4.220	4.170	4.180	2.938	1,070,520
2021-12-08	4.210	4.220	4.130	4.180	2.938	1,748,664
2021-12-07	4.160	4.190	4.140	4.160	2.924	1,017,443
2021-12-06	4.110	4.160	4.110	4.120	2.896	1,380,001
2021-12-03	4.080	4.140	4.080	4.110	2.889	1,031,483
2021-12-02	4.070	4.120	4.030	4.090	2.875	900,436
2021-12-01	4.200	4.230	4.060	4.090	2.875	1,748,579
2021-11-30	4.110	4.180	4.100	4.160	2.924	1,433,819
2021-11-29	4.150	4.155	4.090	4.120	2.896	1,309,187
2021-11-26	4.240	4.270	4.170	4.200	2.952	877,813
2021-11-25	4.180	4.290	4.130	4.230	2.973	2,797,806
2021-11-24	4.210	4.260	4.210	4.220	2.966	1,193,780
2021-11-23	4.200	4.260	4.160	4.240	2.980	1,450,884
2021-11-22	4.120	4.180	4.120	4.160	2.924	651,310
2021-11-19	4.190	4.205	4.160	4.170	2.931	1,152,728
2021-11-18	4.120	4.180	4.110	4.160	2.924	1,979,604
2021-11-17	4.220	4.220	4.110	4.110	2.889	944,609
2021-11-16	4.120	4.160	4.105	4.130	2.903	1,095,777
2021-11-15	4.140	4.160	4.110	4.120	2.896	809,410
2021-11-12	4.250	4.250	4.100	4.130	2.903	1,196,402
2021-11-11	4.180	4.200	4.085	4.100	2.882	1,496,307
2021-11-10	4.220	4.260	4.180	4.200	2.952	854,841
2021-11-09	4.250	4.270	4.230	4.240	2.980	952,193
2021-11-08	4.270	4.280	4.220	4.260	2.994	948,601
2021-11-05	4.220	4.260	4.180	4.230	2.973	1,353,619
2021-11-04	4.150	4.225	4.140	4.220	2.966	1,448,309
2021-11-03	4.170	4.180	4.120	4.140	2.910	1,343,609
2021-11-02	4.100	4.200	4.070	4.110	2.889	778,400
2021-11-01	4.170	4.170	4.070	4.100	2.882	2,169,141
2021-10-29	4.200	4.210	4.090	4.100	2.882	1,660,457
2021-10-28	4.160	4.220	4.160	4.180	2.938	1,492,977
2021-10-27	4.160	4.230	4.160	4.190	2.945	2,551,074

← NewerPage 21 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.