Charter Hall Retail REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.080	4.095	4.050	4.080	3.816	771,768
2025-11-04	4.080	4.110	4.070	4.080	3.816	919,367
2025-11-03	4.130	4.130	4.040	4.070	3.806	1,302,566
2025-10-31	4.070	4.170	4.060	4.120	3.853	1,629,194
2025-10-30	4.100	4.130	4.050	4.070	3.806	1,462,518
2025-10-29	4.220	4.230	4.150	4.150	3.881	808,455
2025-10-28	4.230	4.230	4.180	4.190	3.919	835,036
2025-10-27	4.250	4.250	4.195	4.200	3.928	974,696
2025-10-24	4.210	4.240	4.190	4.220	3.947	1,137,129
2025-10-23	4.110	4.220	4.110	4.210	3.937	1,567,121
2025-10-22	4.160	4.160	4.130	4.140	3.872	586,479
2025-10-21	4.240	4.240	4.140	4.160	3.891	1,169,478
2025-10-20	4.150	4.235	4.140	4.220	3.947	1,708,118
2025-10-17	4.080	4.160	4.080	4.150	3.881	1,453,815
2025-10-16	4.110	4.110	4.050	4.080	3.816	1,359,065
2025-10-15	4.110	4.110	4.050	4.090	3.825	997,548
2025-10-14	4.080	4.090	4.035	4.060	3.797	688,974
2025-10-13	4.050	4.090	4.030	4.080	3.816	557,257
2025-10-10	4.040	4.085	4.040	4.070	3.806	1,023,023
2025-10-09	4.070	4.100	4.040	4.060	3.797	821,325
2025-10-08	4.070	4.080	4.040	4.060	3.797	732,130
2025-10-07	4.130	4.170	4.060	4.080	3.816	626,033
2025-10-06	4.160	4.220	4.120	4.130	3.863	576,198
2025-10-03	4.150	4.195	4.130	4.130	3.863	965,946
2025-10-02	4.130	4.160	4.115	4.150	3.881	1,295,001
2025-10-01	4.150	4.190	4.110	4.120	3.853	1,038,089
2025-09-30	4.140	4.180	4.130	4.130	3.863	1,094,889
2025-09-29	4.130	4.175	4.120	4.150	3.881	726,221
2025-09-26	4.200	4.235	4.190	4.210	3.878	858,044
2025-09-25	4.160	4.240	4.160	4.200	3.869	889,867
2025-09-24	4.150	4.200	4.150	4.180	3.850	767,854
2025-09-23	4.200	4.210	4.140	4.180	3.850	612,849
2025-09-22	4.190	4.220	4.180	4.190	3.860	859,584
2025-09-19	4.200	4.220	4.150	4.150	3.823	4,226,531
2025-09-18	4.200	4.220	4.155	4.200	3.869	884,368
2025-09-17	4.270	4.270	4.200	4.210	3.878	750,696
2025-09-16	4.270	4.280	4.240	4.270	3.933	952,292
2025-09-15	4.240	4.290	4.215	4.270	3.933	733,803
2025-09-12	4.250	4.280	4.220	4.270	3.933	715,735
2025-09-11	4.190	4.250	4.185	4.220	3.887	631,193
2025-09-10	4.160	4.195	4.160	4.190	3.860	538,561
2025-09-09	4.170	4.210	4.170	4.190	3.860	885,976
2025-09-08	4.220	4.230	4.200	4.220	3.887	626,263
2025-09-05	4.190	4.230	4.170	4.200	3.869	1,038,069
2025-09-04	4.140	4.170	4.110	4.150	3.823	1,563,545
2025-09-03	4.160	4.260	4.110	4.110	3.786	999,032
2025-09-02	4.200	4.220	4.160	4.160	3.832	1,421,646
2025-09-01	4.200	4.230	4.180	4.230	3.896	878,638
2025-08-29	4.230	4.250	4.180	4.200	3.869	3,154,136
2025-08-28	4.250	4.260	4.220	4.240	3.906	807,687
2025-08-27	4.220	4.310	4.200	4.230	3.896	866,230
2025-08-26	4.270	4.300	4.200	4.220	3.887	1,470,891
2025-08-25	4.250	4.300	4.250	4.270	3.933	1,663,443
2025-08-22	4.260	4.260	4.190	4.220	3.887	1,039,741
2025-08-21	4.240	4.270	4.220	4.260	3.924	1,528,931
2025-08-20	4.180	4.250	4.140	4.240	3.906	3,250,571
2025-08-19	4.130	4.145	4.070	4.100	3.777	2,160,511
2025-08-18	4.010	4.070	4.010	4.060	3.740	1,663,522
2025-08-15	4.020	4.100	4.020	4.080	3.758	1,362,859
2025-08-14	4.030	4.085	4.010	4.060	3.740	1,654,764

← NewerPage 5 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.