Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.000 | 4.010 | 3.950 | 4.010 | 3.694 | 1,496,892 |
| 2025-08-12 | 3.970 | 4.010 | 3.960 | 3.980 | 3.666 | 1,567,766 |
| 2025-08-11 | 3.960 | 3.990 | 3.950 | 3.990 | 3.675 | 695,090 |
| 2025-08-08 | 3.950 | 3.975 | 3.950 | 3.960 | 3.648 | 1,125,877 |
| 2025-08-07 | 3.900 | 3.950 | 3.900 | 3.950 | 3.639 | 1,005,663 |
| 2025-08-06 | 3.950 | 3.950 | 3.900 | 3.910 | 3.602 | 982,972 |
| 2025-08-05 | 3.890 | 3.910 | 3.860 | 3.900 | 3.592 | 865,461 |
| 2025-08-04 | 3.890 | 3.910 | 3.840 | 3.870 | 3.565 | 808,845 |
| 2025-08-01 | 3.850 | 3.870 | 3.840 | 3.840 | 3.537 | 606,717 |
| 2025-07-31 | 3.880 | 3.900 | 3.860 | 3.880 | 3.574 | 1,323,994 |
| 2025-07-30 | 3.810 | 3.890 | 3.780 | 3.860 | 3.556 | 1,237,592 |
| 2025-07-29 | 3.800 | 3.810 | 3.770 | 3.810 | 3.510 | 855,273 |
| 2025-07-28 | 3.790 | 3.820 | 3.770 | 3.800 | 3.500 | 874,234 |
| 2025-07-25 | 3.790 | 3.800 | 3.760 | 3.780 | 3.482 | 1,006,056 |
| 2025-07-24 | 3.840 | 3.860 | 3.790 | 3.800 | 3.500 | 1,035,536 |
| 2025-07-23 | 3.860 | 3.875 | 3.820 | 3.850 | 3.546 | 1,694,746 |
| 2025-07-22 | 3.850 | 3.870 | 3.840 | 3.860 | 3.556 | 945,722 |
| 2025-07-21 | 3.870 | 3.885 | 3.820 | 3.840 | 3.537 | 738,073 |
| 2025-07-18 | 3.860 | 3.890 | 3.830 | 3.880 | 3.574 | 732,136 |
| 2025-07-17 | 3.830 | 3.885 | 3.815 | 3.860 | 3.556 | 921,875 |
| 2025-07-16 | 3.820 | 3.820 | 3.790 | 3.810 | 3.510 | 808,448 |
| 2025-07-15 | 3.830 | 3.850 | 3.800 | 3.840 | 3.537 | 998,714 |
| 2025-07-14 | 3.800 | 3.840 | 3.785 | 3.810 | 3.510 | 977,872 |
| 2025-07-11 | 3.900 | 3.900 | 3.775 | 3.800 | 3.500 | 1,349,360 |
| 2025-07-10 | 3.860 | 3.890 | 3.840 | 3.870 | 3.565 | 997,430 |
| 2025-07-09 | 3.880 | 3.880 | 3.830 | 3.850 | 3.546 | 1,348,654 |
| 2025-07-08 | 3.920 | 3.920 | 3.845 | 3.880 | 3.574 | 1,828,938 |
| 2025-07-07 | 3.930 | 3.930 | 3.870 | 3.890 | 3.583 | 1,624,836 |
| 2025-07-04 | 3.920 | 3.930 | 3.895 | 3.930 | 3.620 | 855,605 |
| 2025-07-03 | 3.970 | 3.970 | 3.870 | 3.900 | 3.592 | 1,286,178 |
| 2025-07-02 | 3.940 | 3.970 | 3.900 | 3.960 | 3.648 | 2,186,859 |
| 2025-07-01 | 3.860 | 3.920 | 3.840 | 3.890 | 3.583 | 1,425,498 |
| 2025-06-30 | 3.920 | 3.920 | 3.830 | 3.840 | 3.537 | 1,751,532 |
| 2025-06-27 | 3.870 | 3.920 | 3.830 | 3.840 | 3.537 | 1,375,308 |
| 2025-06-26 | 4.030 | 4.030 | 3.930 | 3.970 | 3.543 | 1,476,307 |
| 2025-06-25 | 4.010 | 4.010 | 3.970 | 3.970 | 3.543 | 1,226,723 |
| 2025-06-24 | 4.080 | 4.080 | 4.010 | 4.020 | 3.587 | 1,935,307 |
| 2025-06-23 | 4.070 | 4.070 | 3.960 | 4.000 | 3.569 | 1,883,538 |
| 2025-06-20 | 4.090 | 4.110 | 4.010 | 4.010 | 3.578 | 7,537,056 |
| 2025-06-19 | 4.050 | 4.110 | 4.050 | 4.090 | 3.650 | 2,262,520 |
| 2025-06-18 | 4.090 | 4.105 | 4.050 | 4.070 | 3.632 | 1,196,804 |
| 2025-06-17 | 4.080 | 4.110 | 4.050 | 4.070 | 3.632 | 1,291,850 |
| 2025-06-16 | 4.070 | 4.090 | 4.050 | 4.070 | 3.632 | 966,192 |
| 2025-06-13 | 4.060 | 4.100 | 4.010 | 4.060 | 3.623 | 2,069,744 |
| 2025-06-12 | 4.040 | 4.070 | 4.040 | 4.050 | 3.614 | 1,447,562 |
| 2025-06-11 | 4.090 | 4.105 | 4.050 | 4.070 | 3.632 | 2,689,167 |
| 2025-06-10 | 4.080 | 4.120 | 4.040 | 4.040 | 3.605 | 1,855,261 |
| 2025-06-06 | 4.100 | 4.100 | 4.040 | 4.060 | 3.623 | 860,757 |
| 2025-06-05 | 4.030 | 4.060 | 4.020 | 4.050 | 3.614 | 1,468,426 |
| 2025-06-04 | 4.020 | 4.040 | 4.005 | 4.040 | 3.605 | 1,142,721 |
| 2025-06-03 | 3.980 | 4.030 | 3.950 | 4.010 | 3.578 | 843,797 |
| 2025-06-02 | 3.940 | 3.980 | 3.910 | 3.950 | 3.525 | 792,163 |
| 2025-05-30 | 3.950 | 3.970 | 3.930 | 3.940 | 3.516 | 2,459,225 |
| 2025-05-29 | 4.000 | 4.025 | 3.950 | 3.970 | 3.543 | 1,197,345 |
| 2025-05-28 | 3.980 | 4.020 | 3.950 | 4.010 | 3.578 | 847,564 |
| 2025-05-27 | 3.990 | 3.990 | 3.940 | 3.950 | 3.525 | 1,220,688 |
| 2025-05-26 | 3.940 | 3.990 | 3.940 | 3.960 | 3.534 | 724,589 |
| 2025-05-23 | 3.970 | 3.980 | 3.930 | 3.950 | 3.525 | 1,340,211 |
| 2025-05-22 | 3.910 | 3.970 | 3.880 | 3.950 | 3.525 | 1,454,865 |
| 2025-05-21 | 3.930 | 3.960 | 3.890 | 3.940 | 3.516 | 1,184,695 |
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.