Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.400 | 3.440 | 3.360 | 3.380 | 3.016 | 1,677,851 |
| 2025-02-20 | 3.390 | 3.420 | 3.370 | 3.390 | 3.025 | 1,681,295 |
| 2025-02-19 | 3.430 | 3.430 | 3.380 | 3.400 | 3.034 | 2,119,922 |
| 2025-02-18 | 3.470 | 3.490 | 3.400 | 3.430 | 3.061 | 1,881,120 |
| 2025-02-17 | 3.410 | 3.500 | 3.390 | 3.480 | 3.105 | 1,930,395 |
| 2025-02-14 | 3.330 | 3.410 | 3.310 | 3.380 | 3.016 | 1,711,431 |
| 2025-02-13 | 3.290 | 3.310 | 3.260 | 3.280 | 2.927 | 813,223 |
| 2025-02-12 | 3.290 | 3.310 | 3.260 | 3.290 | 2.936 | 1,814,209 |
| 2025-02-11 | 3.300 | 3.320 | 3.290 | 3.300 | 2.945 | 737,761 |
| 2025-02-10 | 3.300 | 3.315 | 3.270 | 3.290 | 2.936 | 703,092 |
| 2025-02-07 | 3.300 | 3.320 | 3.290 | 3.300 | 2.945 | 658,599 |
| 2025-02-06 | 3.300 | 3.330 | 3.280 | 3.310 | 2.954 | 929,411 |
| 2025-02-05 | 3.270 | 3.280 | 3.240 | 3.270 | 2.918 | 1,331,485 |
| 2025-02-04 | 3.240 | 3.290 | 3.220 | 3.220 | 2.873 | 1,502,888 |
| 2025-02-03 | 3.230 | 3.270 | 3.220 | 3.250 | 2.900 | 993,989 |
| 2025-01-31 | 3.270 | 3.280 | 3.250 | 3.270 | 2.918 | 1,462,003 |
| 2025-01-30 | 3.200 | 3.250 | 3.200 | 3.250 | 2.900 | 1,181,347 |
| 2025-01-29 | 3.200 | 3.260 | 3.200 | 3.230 | 2.882 | 1,733,834 |
| 2025-01-28 | 3.210 | 3.260 | 3.190 | 3.210 | 2.865 | 2,114,957 |
| 2025-01-24 | 3.160 | 3.170 | 3.140 | 3.150 | 2.811 | 1,309,162 |
| 2025-01-23 | 3.180 | 3.190 | 3.140 | 3.160 | 2.820 | 1,188,743 |
| 2025-01-22 | 3.220 | 3.220 | 3.190 | 3.190 | 2.847 | 1,292,120 |
| 2025-01-21 | 3.250 | 3.270 | 3.215 | 3.220 | 2.873 | 1,211,895 |
| 2025-01-20 | 3.210 | 3.260 | 3.210 | 3.240 | 2.891 | 1,241,209 |
| 2025-01-17 | 3.200 | 3.250 | 3.180 | 3.200 | 2.856 | 1,611,251 |
| 2025-01-16 | 3.220 | 3.240 | 3.160 | 3.170 | 2.829 | 1,260,711 |
| 2025-01-15 | 3.130 | 3.160 | 3.120 | 3.140 | 2.802 | 605,910 |
| 2025-01-14 | 3.110 | 3.130 | 3.080 | 3.120 | 2.784 | 1,115,806 |
| 2025-01-13 | 3.150 | 3.170 | 3.080 | 3.110 | 2.775 | 1,111,615 |
| 2025-01-10 | 3.180 | 3.190 | 3.140 | 3.160 | 2.820 | 1,061,765 |
| 2025-01-09 | 3.170 | 3.200 | 3.160 | 3.190 | 2.847 | 972,885 |
| 2025-01-08 | 3.220 | 3.230 | 3.180 | 3.180 | 2.838 | 979,389 |
| 2025-01-07 | 3.210 | 3.240 | 3.210 | 3.220 | 2.873 | 851,409 |
| 2025-01-06 | 3.220 | 3.230 | 3.190 | 3.200 | 2.856 | 1,069,599 |
| 2025-01-03 | 3.180 | 3.220 | 3.180 | 3.200 | 2.856 | 817,994 |
| 2025-01-02 | 3.160 | 3.190 | 3.145 | 3.190 | 2.847 | 672,626 |
| 2024-12-31 | 3.170 | 3.195 | 3.150 | 3.150 | 2.811 | 1,013,674 |
| 2024-12-30 | 3.180 | 3.215 | 3.170 | 3.180 | 2.838 | 1,059,945 |
| 2024-12-27 | 3.160 | 3.210 | 3.150 | 3.190 | 2.847 | 967,652 |
| 2024-12-24 | 3.120 | 3.165 | 3.120 | 3.160 | 2.820 | 596,286 |
| 2024-12-23 | 3.260 | 3.260 | 3.220 | 3.250 | 2.790 | 1,124,224 |
| 2024-12-20 | 3.230 | 3.270 | 3.210 | 3.240 | 2.782 | 2,489,899 |
| 2024-12-19 | 3.210 | 3.240 | 3.210 | 3.230 | 2.773 | 2,621,524 |
| 2024-12-18 | 3.250 | 3.280 | 3.230 | 3.260 | 2.799 | 1,614,707 |
| 2024-12-17 | 3.200 | 3.240 | 3.190 | 3.230 | 2.773 | 1,933,094 |
| 2024-12-16 | 3.230 | 3.250 | 3.190 | 3.190 | 2.739 | 1,388,084 |
| 2024-12-13 | 3.230 | 3.260 | 3.210 | 3.230 | 2.773 | 1,240,063 |
| 2024-12-12 | 3.250 | 3.250 | 3.230 | 3.230 | 2.773 | 1,230,521 |
| 2024-12-11 | 3.220 | 3.260 | 3.220 | 3.240 | 2.782 | 1,294,698 |
| 2024-12-10 | 3.240 | 3.270 | 3.180 | 3.240 | 2.782 | 2,646,530 |
| 2024-12-09 | 3.270 | 3.300 | 3.220 | 3.230 | 2.773 | 1,599,240 |
| 2024-12-06 | 3.280 | 3.340 | 3.260 | 3.290 | 2.825 | 1,739,689 |
| 2024-12-05 | 3.350 | 3.390 | 3.270 | 3.270 | 2.808 | 1,892,936 |
| 2024-12-04 | 3.360 | 3.375 | 3.320 | 3.340 | 2.868 | 1,261,434 |
| 2024-12-03 | 3.420 | 3.440 | 3.380 | 3.390 | 2.911 | 1,180,601 |
| 2024-12-02 | 3.410 | 3.460 | 3.400 | 3.400 | 2.919 | 1,118,816 |
| 2024-11-29 | 3.460 | 3.470 | 3.430 | 3.430 | 2.945 | 644,776 |
| 2024-11-28 | 3.490 | 3.510 | 3.460 | 3.460 | 2.971 | 869,097 |
| 2024-11-27 | 3.460 | 3.480 | 3.435 | 3.480 | 2.988 | 568,871 |
| 2024-11-26 | 3.440 | 3.470 | 3.435 | 3.440 | 2.954 | 578,649 |
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.