Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.870 | 3.910 | 3.840 | 3.910 | 3.777 | 1,360,216 |
| 2026-04-29 | 3.830 | 3.880 | 3.820 | 3.850 | 3.719 | 999,781 |
| 2026-04-28 | 3.870 | 3.880 | 3.825 | 3.840 | 3.709 | 2,375,416 |
| 2026-04-27 | 3.850 | 3.890 | 3.820 | 3.860 | 3.729 | 633,529 |
| 2026-04-24 | 3.890 | 3.900 | 3.830 | 3.860 | 3.729 | 739,865 |
| 2026-04-23 | 3.900 | 3.900 | 3.820 | 3.870 | 3.738 | 1,328,296 |
| 2026-04-22 | 3.830 | 3.900 | 3.830 | 3.890 | 3.758 | 1,401,195 |
| 2026-04-21 | 3.880 | 3.880 | 3.820 | 3.850 | 3.719 | 2,086,543 |
| 2026-04-20 | 3.830 | 3.860 | 3.800 | 3.860 | 3.729 | 1,375,777 |
| 2026-04-17 | 3.810 | 3.840 | 3.780 | 3.800 | 3.671 | 897,544 |
| 2026-04-16 | 3.850 | 3.850 | 3.790 | 3.830 | 3.700 | 1,018,407 |
| 2026-04-15 | 3.850 | 3.850 | 3.800 | 3.800 | 3.671 | 1,209,202 |
| 2026-04-14 | 3.780 | 3.800 | 3.740 | 3.790 | 3.661 | 1,720,976 |
| 2026-04-13 | 3.740 | 3.750 | 3.690 | 3.730 | 3.603 | 2,680,927 |
| 2026-04-10 | 3.720 | 3.730 | 3.670 | 3.730 | 3.603 | 1,915,030 |
| 2026-04-09 | 3.690 | 3.750 | 3.680 | 3.740 | 3.613 | 1,335,082 |
| 2026-04-08 | 3.740 | 3.780 | 3.700 | 3.710 | 3.584 | 1,594,810 |
| 2026-04-07 | 3.740 | 3.740 | 3.650 | 3.660 | 3.535 | 1,869,948 |
| 2026-04-02 | 3.730 | 3.770 | 3.680 | 3.680 | 3.555 | 1,679,240 |
| 2026-04-01 | 3.820 | 3.820 | 3.710 | 3.720 | 3.593 | 1,735,684 |
| 2026-03-31 | 3.710 | 3.860 | 3.705 | 3.810 | 3.680 | 2,257,554 |
| 2026-03-30 | 3.660 | 3.790 | 3.660 | 3.790 | 3.661 | 1,310,106 |
| 2026-03-27 | 3.810 | 3.860 | 3.790 | 3.840 | 3.648 | 1,531,536 |
| 2026-03-26 | 3.800 | 3.840 | 3.760 | 3.810 | 3.620 | 1,322,561 |
| 2026-03-25 | 3.890 | 3.890 | 3.800 | 3.800 | 3.610 | 1,081,980 |
| 2026-03-24 | 3.790 | 3.790 | 3.720 | 3.770 | 3.582 | 1,502,340 |
| 2026-03-23 | 3.770 | 3.790 | 3.715 | 3.750 | 3.563 | 1,459,593 |
| 2026-03-20 | 3.810 | 3.850 | 3.790 | 3.790 | 3.601 | 2,758,582 |
| 2026-03-19 | 3.900 | 3.910 | 3.810 | 3.810 | 3.620 | 1,482,996 |
| 2026-03-18 | 3.920 | 3.960 | 3.910 | 3.960 | 3.762 | 1,446,246 |
| 2026-03-17 | 3.830 | 3.940 | 3.830 | 3.930 | 3.734 | 1,135,558 |
| 2026-03-16 | 3.890 | 3.890 | 3.830 | 3.870 | 3.677 | 1,276,323 |
| 2026-03-13 | 3.950 | 3.950 | 3.800 | 3.870 | 3.677 | 1,364,224 |
| 2026-03-12 | 3.850 | 3.865 | 3.750 | 3.780 | 3.591 | 2,557,518 |
| 2026-03-11 | 3.900 | 3.910 | 3.850 | 3.890 | 3.696 | 1,298,023 |
| 2026-03-10 | 3.920 | 3.920 | 3.860 | 3.900 | 3.705 | 1,398,382 |
| 2026-03-09 | 3.860 | 3.880 | 3.805 | 3.870 | 3.677 | 1,685,852 |
| 2026-03-06 | 3.950 | 3.980 | 3.915 | 3.950 | 3.753 | 1,402,303 |
| 2026-03-05 | 4.040 | 4.090 | 3.970 | 3.970 | 3.772 | 2,408,963 |
| 2026-03-04 | 4.070 | 4.070 | 3.975 | 3.990 | 3.791 | 1,375,234 |
| 2026-03-03 | 4.090 | 4.090 | 4.010 | 4.040 | 3.838 | 1,834,539 |
| 2026-03-02 | 4.050 | 4.100 | 4.030 | 4.090 | 3.886 | 1,362,898 |
| 2026-02-27 | 4.030 | 4.060 | 4.000 | 4.050 | 3.848 | 2,464,681 |
| 2026-02-26 | 3.990 | 4.040 | 3.970 | 4.020 | 3.819 | 692,408 |
| 2026-02-25 | 4.030 | 4.050 | 3.980 | 4.000 | 3.800 | 1,400,602 |
| 2026-02-24 | 3.950 | 4.030 | 3.940 | 4.030 | 3.829 | 1,345,518 |
| 2026-02-23 | 3.970 | 3.970 | 3.940 | 3.950 | 3.753 | 681,088 |
| 2026-02-20 | 3.970 | 3.990 | 3.940 | 3.990 | 3.791 | 1,039,378 |
| 2026-02-19 | 4.040 | 4.040 | 3.970 | 4.000 | 3.800 | 1,580,936 |
| 2026-02-18 | 4.030 | 4.050 | 4.000 | 4.020 | 3.819 | 935,745 |
| 2026-02-17 | 4.050 | 4.050 | 3.970 | 3.980 | 3.781 | 556,888 |
| 2026-02-16 | 3.960 | 4.030 | 3.960 | 4.010 | 3.810 | 885,889 |
| 2026-02-13 | 3.930 | 4.000 | 3.920 | 3.940 | 3.743 | 1,859,782 |
| 2026-02-12 | 3.950 | 4.000 | 3.930 | 3.940 | 3.743 | 2,387,570 |
| 2026-02-11 | 3.960 | 4.000 | 3.950 | 3.980 | 3.781 | 1,076,940 |
| 2026-02-10 | 3.920 | 4.040 | 3.920 | 3.950 | 3.753 | 1,655,398 |
| 2026-02-09 | 3.910 | 4.015 | 3.910 | 3.920 | 3.724 | 1,548,290 |
| 2026-02-06 | 3.830 | 3.840 | 3.715 | 3.780 | 3.591 | 2,701,956 |
| 2026-02-05 | 3.920 | 3.930 | 3.840 | 3.840 | 3.648 | 2,281,939 |
| 2026-02-04 | 3.900 | 3.910 | 3.860 | 3.870 | 3.677 | 1,534,312 |
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.