Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.430 | 3.460 | 3.415 | 3.440 | 2.954 | 1,234,401 |
| 2024-11-22 | 3.420 | 3.420 | 3.375 | 3.400 | 2.919 | 489,354 |
| 2024-11-21 | 3.390 | 3.410 | 3.350 | 3.350 | 2.876 | 844,195 |
| 2024-11-20 | 3.460 | 3.480 | 3.380 | 3.400 | 2.919 | 1,065,627 |
| 2024-11-19 | 3.440 | 3.550 | 3.430 | 3.460 | 2.971 | 876,116 |
| 2024-11-18 | 3.430 | 3.450 | 3.410 | 3.420 | 2.936 | 919,384 |
| 2024-11-15 | 3.450 | 3.450 | 3.400 | 3.420 | 2.936 | 636,212 |
| 2024-11-14 | 3.380 | 3.410 | 3.370 | 3.390 | 2.911 | 794,925 |
| 2024-11-13 | 3.390 | 3.390 | 3.360 | 3.360 | 2.885 | 821,202 |
| 2024-11-12 | 3.350 | 3.420 | 3.350 | 3.410 | 2.928 | 659,366 |
| 2024-11-11 | 3.360 | 3.390 | 3.350 | 3.370 | 2.893 | 721,679 |
| 2024-11-08 | 3.380 | 3.400 | 3.335 | 3.360 | 2.885 | 1,092,857 |
| 2024-11-07 | 3.380 | 3.460 | 3.310 | 3.340 | 2.868 | 1,247,245 |
| 2024-11-06 | 3.430 | 3.460 | 3.380 | 3.380 | 2.902 | 818,617 |
| 2024-11-05 | 3.370 | 3.410 | 3.370 | 3.400 | 2.919 | 715,058 |
| 2024-11-04 | 3.370 | 3.405 | 3.360 | 3.370 | 2.893 | 557,445 |
| 2024-11-01 | 3.390 | 3.390 | 3.350 | 3.360 | 2.885 | 773,973 |
| 2024-10-31 | 3.380 | 3.430 | 3.380 | 3.390 | 2.911 | 1,105,552 |
| 2024-10-30 | 3.390 | 3.430 | 3.390 | 3.400 | 2.919 | 723,356 |
| 2024-10-29 | 3.430 | 3.450 | 3.390 | 3.390 | 2.911 | 1,058,164 |
| 2024-10-28 | 3.460 | 3.460 | 3.410 | 3.430 | 2.945 | 505,647 |
| 2024-10-25 | 3.470 | 3.490 | 3.430 | 3.460 | 2.971 | 1,355,575 |
| 2024-10-24 | 3.470 | 3.490 | 3.450 | 3.470 | 2.979 | 1,109,126 |
| 2024-10-23 | 3.460 | 3.480 | 3.430 | 3.470 | 2.979 | 881,513 |
| 2024-10-22 | 3.490 | 3.520 | 3.420 | 3.440 | 2.954 | 1,234,906 |
| 2024-10-21 | 3.540 | 3.550 | 3.495 | 3.520 | 3.022 | 985,654 |
| 2024-10-18 | 3.620 | 3.620 | 3.500 | 3.520 | 3.022 | 816,840 |
| 2024-10-17 | 3.580 | 3.600 | 3.550 | 3.590 | 3.082 | 973,065 |
| 2024-10-16 | 3.540 | 3.550 | 3.505 | 3.540 | 3.039 | 1,408,187 |
| 2024-10-15 | 3.570 | 3.585 | 3.520 | 3.560 | 3.057 | 927,241 |
| 2024-10-14 | 3.560 | 3.560 | 3.520 | 3.540 | 3.039 | 501,397 |
| 2024-10-11 | 3.530 | 3.530 | 3.490 | 3.530 | 3.031 | 1,048,928 |
| 2024-10-10 | 3.550 | 3.560 | 3.500 | 3.520 | 3.022 | 897,214 |
| 2024-10-09 | 3.530 | 3.540 | 3.520 | 3.520 | 3.022 | 944,161 |
| 2024-10-08 | 3.510 | 3.550 | 3.500 | 3.520 | 3.022 | 852,897 |
| 2024-10-07 | 3.540 | 3.600 | 3.490 | 3.540 | 3.039 | 1,212,611 |
| 2024-10-04 | 3.570 | 3.580 | 3.540 | 3.580 | 3.074 | 1,146,710 |
| 2024-10-03 | 3.570 | 3.580 | 3.540 | 3.580 | 3.074 | 1,088,884 |
| 2024-10-02 | 3.600 | 3.600 | 3.520 | 3.540 | 3.039 | 857,469 |
| 2024-10-01 | 3.600 | 3.620 | 3.580 | 3.610 | 3.100 | 1,015,889 |
| 2024-09-30 | 3.620 | 3.660 | 3.590 | 3.610 | 3.100 | 2,301,020 |
| 2024-09-27 | 3.650 | 3.665 | 3.600 | 3.620 | 3.108 | 1,694,866 |
| 2024-09-26 | 3.600 | 3.680 | 3.600 | 3.660 | 3.142 | 1,810,237 |
| 2024-09-25 | 3.630 | 3.630 | 3.580 | 3.600 | 3.091 | 1,197,949 |
| 2024-09-24 | 3.600 | 3.620 | 3.570 | 3.620 | 3.108 | 1,439,588 |
| 2024-09-23 | 3.620 | 3.650 | 3.600 | 3.600 | 3.091 | 2,409,787 |
| 2024-09-20 | 3.600 | 3.670 | 3.590 | 3.660 | 3.142 | 6,004,700 |
| 2024-09-19 | 3.570 | 3.640 | 3.570 | 3.580 | 3.074 | 3,711,398 |
| 2024-09-18 | 3.680 | 3.695 | 3.640 | 3.650 | 3.134 | 2,206,007 |
| 2024-09-17 | 3.670 | 3.690 | 3.650 | 3.680 | 3.160 | 1,734,133 |
| 2024-09-16 | 3.690 | 3.700 | 3.650 | 3.660 | 3.142 | 1,193,540 |
| 2024-09-13 | 3.650 | 3.680 | 3.640 | 3.670 | 3.151 | 1,558,927 |
| 2024-09-12 | 3.630 | 3.640 | 3.585 | 3.630 | 3.117 | 1,595,454 |
| 2024-09-11 | 3.660 | 3.660 | 3.590 | 3.590 | 3.082 | 1,100,046 |
| 2024-09-10 | 3.680 | 3.690 | 3.660 | 3.660 | 3.142 | 1,335,519 |
| 2024-09-09 | 3.590 | 3.680 | 3.590 | 3.660 | 3.142 | 1,077,115 |
| 2024-09-06 | 3.590 | 3.670 | 3.580 | 3.670 | 3.151 | 1,067,554 |
| 2024-09-05 | 3.590 | 3.620 | 3.580 | 3.610 | 3.100 | 1,532,126 |
| 2024-09-04 | 3.590 | 3.595 | 3.550 | 3.570 | 3.065 | 1,178,963 |
| 2024-09-03 | 3.630 | 3.630 | 3.580 | 3.600 | 3.091 | 1,079,809 |
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.