Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.930 | 3.960 | 3.890 | 3.940 | 3.516 | 1,184,695 |
| 2025-05-20 | 3.870 | 3.910 | 3.850 | 3.910 | 3.489 | 1,500,061 |
| 2025-05-19 | 3.830 | 3.880 | 3.830 | 3.860 | 3.445 | 1,233,507 |
| 2025-05-16 | 3.830 | 3.855 | 3.790 | 3.850 | 3.436 | 1,100,908 |
| 2025-05-15 | 3.750 | 3.820 | 3.730 | 3.780 | 3.373 | 1,708,555 |
| 2025-05-14 | 3.850 | 3.880 | 3.805 | 3.830 | 3.418 | 1,772,485 |
| 2025-05-13 | 3.900 | 3.900 | 3.815 | 3.840 | 3.427 | 1,304,037 |
| 2025-05-12 | 3.940 | 3.950 | 3.890 | 3.890 | 3.471 | 1,133,579 |
| 2025-05-09 | 3.920 | 3.940 | 3.880 | 3.910 | 3.489 | 1,248,117 |
| 2025-05-08 | 3.850 | 3.940 | 3.840 | 3.900 | 3.480 | 1,841,579 |
| 2025-05-07 | 3.820 | 3.860 | 3.800 | 3.850 | 3.436 | 1,635,067 |
| 2025-05-06 | 3.810 | 3.860 | 3.800 | 3.850 | 3.436 | 1,334,683 |
| 2025-05-05 | 3.800 | 3.835 | 3.780 | 3.800 | 3.391 | 1,282,930 |
| 2025-05-02 | 3.800 | 3.855 | 3.760 | 3.820 | 3.409 | 1,842,515 |
| 2025-05-01 | 3.740 | 3.830 | 3.740 | 3.810 | 3.400 | 2,407,077 |
| 2025-04-30 | 3.730 | 3.760 | 3.710 | 3.740 | 3.337 | 1,963,012 |
| 2025-04-29 | 3.750 | 3.755 | 3.695 | 3.730 | 3.329 | 2,626,328 |
| 2025-04-28 | 3.750 | 3.780 | 3.720 | 3.730 | 3.329 | 1,291,755 |
| 2025-04-24 | 3.700 | 3.740 | 3.690 | 3.740 | 3.337 | 798,281 |
| 2025-04-23 | 3.730 | 3.760 | 3.700 | 3.700 | 3.302 | 1,138,360 |
| 2025-04-22 | 3.640 | 3.690 | 3.640 | 3.690 | 3.293 | 834,246 |
| 2025-04-17 | 3.660 | 3.690 | 3.640 | 3.670 | 3.275 | 963,501 |
| 2025-04-16 | 3.600 | 3.680 | 3.600 | 3.660 | 3.266 | 1,394,189 |
| 2025-04-15 | 3.650 | 3.670 | 3.610 | 3.620 | 3.230 | 1,042,474 |
| 2025-04-14 | 3.650 | 3.690 | 3.630 | 3.650 | 3.257 | 1,034,917 |
| 2025-04-11 | 3.640 | 3.680 | 3.630 | 3.640 | 3.248 | 1,462,545 |
| 2025-04-10 | 3.700 | 3.730 | 3.670 | 3.700 | 3.302 | 1,639,827 |
| 2025-04-09 | 3.680 | 3.690 | 3.585 | 3.600 | 3.213 | 2,151,709 |
| 2025-04-08 | 3.600 | 3.695 | 3.600 | 3.650 | 3.257 | 3,211,656 |
| 2025-04-07 | 3.540 | 3.650 | 3.470 | 3.650 | 3.257 | 5,138,883 |
| 2025-04-04 | 3.580 | 3.630 | 3.560 | 3.620 | 3.230 | 1,837,634 |
| 2025-04-03 | 3.550 | 3.610 | 3.540 | 3.600 | 3.213 | 1,964,787 |
| 2025-04-02 | 3.600 | 3.615 | 3.580 | 3.590 | 3.204 | 1,224,020 |
| 2025-04-01 | 3.580 | 3.630 | 3.580 | 3.590 | 3.204 | 2,041,405 |
| 2025-03-31 | 3.540 | 3.590 | 3.530 | 3.580 | 3.195 | 2,063,953 |
| 2025-03-28 | 3.530 | 3.580 | 3.520 | 3.560 | 3.177 | 1,017,323 |
| 2025-03-27 | 3.550 | 3.575 | 3.515 | 3.530 | 3.150 | 1,311,747 |
| 2025-03-26 | 3.550 | 3.590 | 3.550 | 3.570 | 3.186 | 1,833,257 |
| 2025-03-25 | 3.520 | 3.585 | 3.515 | 3.550 | 3.168 | 1,713,445 |
| 2025-03-24 | 3.470 | 3.500 | 3.460 | 3.500 | 3.123 | 1,311,130 |
| 2025-03-21 | 3.420 | 3.475 | 3.410 | 3.470 | 3.097 | 3,544,535 |
| 2025-03-20 | 3.430 | 3.450 | 3.400 | 3.420 | 3.052 | 1,760,357 |
| 2025-03-19 | 3.400 | 3.420 | 3.370 | 3.380 | 3.016 | 1,501,031 |
| 2025-03-18 | 3.400 | 3.450 | 3.375 | 3.400 | 3.034 | 1,540,169 |
| 2025-03-17 | 3.350 | 3.410 | 3.350 | 3.370 | 3.007 | 1,186,527 |
| 2025-03-14 | 3.350 | 3.360 | 3.320 | 3.350 | 2.989 | 1,227,399 |
| 2025-03-13 | 3.320 | 3.350 | 3.305 | 3.330 | 2.972 | 1,257,065 |
| 2025-03-12 | 3.300 | 3.420 | 3.290 | 3.310 | 2.954 | 1,409,071 |
| 2025-03-11 | 3.300 | 3.340 | 3.290 | 3.340 | 2.981 | 1,379,305 |
| 2025-03-10 | 3.330 | 3.360 | 3.315 | 3.340 | 2.981 | 744,351 |
| 2025-03-07 | 3.350 | 3.360 | 3.310 | 3.320 | 2.963 | 1,628,381 |
| 2025-03-06 | 3.380 | 3.410 | 3.350 | 3.370 | 3.007 | 1,294,250 |
| 2025-03-05 | 3.390 | 3.410 | 3.330 | 3.370 | 3.007 | 1,701,751 |
| 2025-03-04 | 3.400 | 3.420 | 3.385 | 3.400 | 3.034 | 2,103,150 |
| 2025-03-03 | 3.390 | 3.410 | 3.360 | 3.390 | 3.025 | 934,319 |
| 2025-02-28 | 3.380 | 3.400 | 3.350 | 3.350 | 2.989 | 2,315,960 |
| 2025-02-27 | 3.400 | 3.430 | 3.350 | 3.370 | 3.007 | 1,707,158 |
| 2025-02-26 | 3.430 | 3.450 | 3.395 | 3.420 | 3.052 | 2,738,183 |
| 2025-02-25 | 3.400 | 3.460 | 3.400 | 3.400 | 3.034 | 850,401 |
| 2025-02-24 | 3.400 | 3.440 | 3.370 | 3.400 | 3.034 | 1,572,018 |
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.