Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	3.900	3.930	3.880	3.900	3.705	887,298
2026-02-02	3.910	3.990	3.850	3.880	3.686	1,625,759
2026-01-30	3.900	3.940	3.870	3.930	3.734	1,840,360
2026-01-29	3.920	3.955	3.870	3.870	3.677	1,253,352
2026-01-28	3.940	3.970	3.910	3.940	3.743	1,333,312
2026-01-27	4.010	4.020	3.930	3.940	3.743	1,625,907
2026-01-23	4.040	4.050	3.975	3.990	3.791	1,663,390
2026-01-22	4.080	4.110	4.060	4.060	3.857	1,590,605
2026-01-21	4.090	4.100	4.030	4.060	3.857	1,331,206
2026-01-20	4.130	4.150	4.090	4.140	3.933	720,768
2026-01-19	4.160	4.165	4.120	4.140	3.933	532,163
2026-01-16	4.040	4.170	4.040	4.140	3.933	893,702
2026-01-15	4.040	4.160	4.030	4.090	3.886	1,370,750
2026-01-14	4.060	4.080	4.000	4.000	3.800	651,548
2026-01-13	4.030	4.070	4.020	4.040	3.838	685,187
2026-01-12	4.040	4.075	4.020	4.040	3.838	602,016
2026-01-09	4.100	4.110	4.035	4.060	3.857	852,341
2026-01-08	4.060	4.080	4.040	4.070	3.867	547,050
2026-01-07	4.000	4.070	4.000	4.050	3.848	633,631
2026-01-06	4.050	4.060	4.010	4.020	3.819	890,963
2026-01-05	4.080	4.090	4.045	4.070	3.867	747,333
2026-01-02	4.070	4.100	4.070	4.090	3.886	305,420
2025-12-31	4.070	4.105	4.070	4.070	3.867	491,517
2025-12-30	4.080	4.120	4.080	4.100	3.895	672,846
2025-12-29	4.160	4.180	4.120	4.120	3.853	579,995
2025-12-24	4.110	4.210	4.110	4.160	3.891	452,252
2025-12-23	4.150	4.210	4.150	4.180	3.909	1,373,647
2025-12-22	4.100	4.160	4.080	4.160	3.891	1,173,805
2025-12-19	4.120	4.120	4.090	4.110	3.844	1,017,447
2025-12-18	4.030	4.140	4.030	4.100	3.835	1,691,776
2025-12-17	4.010	4.030	3.980	4.030	3.769	869,605
2025-12-16	4.020	4.020	4.000	4.010	3.750	483,778
2025-12-15	4.020	4.040	3.990	4.000	3.741	800,938
2025-12-12	4.040	4.040	3.990	4.020	3.760	933,709
2025-12-11	4.020	4.030	3.970	3.990	3.732	873,046
2025-12-10	4.040	4.040	3.970	3.980	3.722	808,668
2025-12-09	4.000	4.040	3.990	4.040	3.778	1,093,523
2025-12-08	4.000	4.040	3.980	4.010	3.750	810,133
2025-12-05	4.000	4.040	3.945	4.000	3.741	1,451,414
2025-12-04	4.110	4.120	3.970	3.970	3.713	1,235,447
2025-12-03	4.060	4.140	4.060	4.100	3.835	940,795
2025-12-02	4.040	4.110	4.030	4.090	3.825	614,188
2025-12-01	4.030	4.100	4.030	4.050	3.788	681,249
2025-11-28	4.080	4.080	4.020	4.060	3.797	993,322
2025-11-27	4.160	4.160	4.090	4.100	3.835	508,899
2025-11-26	4.150	4.200	4.100	4.120	3.853	1,416,676
2025-11-25	4.060	4.170	4.060	4.110	3.844	761,136
2025-11-24	4.100	4.150	4.090	4.150	3.881	1,056,407
2025-11-21	4.170	4.170	4.050	4.050	3.788	1,143,399
2025-11-20	4.080	4.210	4.080	4.170	3.900	1,116,749
2025-11-19	4.090	4.150	4.060	4.090	3.825	704,079
2025-11-18	4.140	4.160	4.105	4.130	3.863	966,477
2025-11-17	4.090	4.195	4.075	4.110	3.844	732,921
2025-11-14	4.090	4.100	4.060	4.090	3.825	1,053,932
2025-11-13	4.240	4.240	4.090	4.090	3.825	1,175,336
2025-11-12	4.190	4.240	4.175	4.230	3.956	1,032,267
2025-11-11	4.190	4.190	4.150	4.180	3.909	640,882
2025-11-10	4.150	4.180	4.130	4.170	3.900	632,751
2025-11-07	4.140	4.160	4.135	4.140	3.872	618,122
2025-11-06	4.070	4.150	4.070	4.140	3.872	926,948

← NewerPage 4 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.