Charter Hall Retail REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.530 | 3.530 | 3.460 | 3.470 | 3.470 | 1,601,632 |
| 2026-10-15 | 3.420 | 3.510 | 3.405 | 3.510 | 3.510 | 3,143,357 |
| 2026-10-14 | 3.470 | 3.490 | 3.420 | 3.420 | 3.420 | 1,210,865 |
| 2026-10-13 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 1,553,715 |
| 2026-10-12 | 3.520 | 3.520 | 3.450 | 3.470 | 3.470 | 806,307 |
| 2026-10-09 | 3.490 | 3.520 | 3.480 | 3.510 | 3.510 | 1,455,436 |
| 2026-10-08 | 3.460 | 3.510 | 3.455 | 3.470 | 3.470 | 2,424,458 |
| 2026-10-07 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 1,646,274 |
| 2026-10-06 | 3.360 | 3.450 | 3.340 | 3.410 | 3.410 | 1,777,799 |
| 2026-10-05 | 3.430 | 3.430 | 3.340 | 3.340 | 3.340 | 2,474,166 |
| 2026-10-02 | 3.510 | 3.510 | 3.420 | 3.420 | 3.420 | 2,095,844 |
| 2026-10-01 | 3.590 | 3.590 | 3.460 | 3.480 | 3.480 | 2,096,130 |
| 2026-09-30 | 3.470 | 3.590 | 3.460 | 3.560 | 3.560 | 3,509,482 |
| 2026-09-29 | 3.510 | 3.530 | 3.440 | 3.480 | 3.480 | 2,554,232 |
| 2026-09-28 | 3.550 | 3.570 | 3.530 | 3.570 | 3.504 | 2,611,106 |
| 2026-09-25 | 3.600 | 3.620 | 3.535 | 3.540 | 3.475 | 3,109,699 |
| 2026-09-24 | 3.630 | 3.670 | 3.600 | 3.620 | 3.553 | 1,543,148 |
| 2026-09-23 | 3.690 | 3.710 | 3.670 | 3.690 | 3.622 | 1,144,202 |
| 2026-09-22 | 3.740 | 3.750 | 3.680 | 3.680 | 3.612 | 1,202,598 |
| 2026-09-21 | 3.700 | 3.750 | 3.670 | 3.710 | 3.641 | 1,485,733 |
| 2026-09-18 | 3.760 | 3.810 | 3.680 | 3.700 | 3.632 | 3,366,335 |
| 2026-09-17 | 3.830 | 3.830 | 3.740 | 3.790 | 3.720 | 2,497,936 |
| 2026-09-16 | 3.710 | 3.780 | 3.710 | 3.740 | 3.671 | 1,154,147 |
| 2026-09-15 | 3.760 | 3.790 | 3.695 | 3.720 | 3.651 | 2,741,475 |
| 2026-09-14 | 3.690 | 3.750 | 3.690 | 3.730 | 3.661 | 1,531,738 |
| 2026-09-11 | 3.740 | 3.740 | 3.680 | 3.690 | 3.622 | 868,526 |
| 2026-09-10 | 3.770 | 3.780 | 3.730 | 3.730 | 3.661 | 1,439,366 |
| 2026-09-09 | 3.850 | 3.870 | 3.770 | 3.800 | 3.730 | 802,211 |
| 2026-09-08 | 3.940 | 3.950 | 3.860 | 3.880 | 3.808 | 750,795 |
| 2026-09-07 | 3.970 | 3.970 | 3.935 | 3.950 | 3.877 | 580,422 |
| 2026-09-04 | 3.900 | 3.965 | 3.895 | 3.930 | 3.857 | 931,092 |
| 2026-09-03 | 3.950 | 3.950 | 3.880 | 3.920 | 3.848 | 779,260 |
| 2026-09-02 | 3.880 | 3.965 | 3.870 | 3.940 | 3.867 | 1,272,681 |
| 2026-09-01 | 3.920 | 3.950 | 3.890 | 3.890 | 3.818 | 1,748,477 |
| 2026-08-31 | 3.910 | 3.940 | 3.890 | 3.920 | 3.848 | 2,519,488 |
| 2026-08-28 | 3.930 | 4.030 | 3.900 | 3.910 | 3.838 | 1,066,425 |
| 2026-08-27 | 3.980 | 4.000 | 3.930 | 3.950 | 3.877 | 1,209,738 |
| 2026-08-26 | 3.970 | 4.040 | 3.960 | 3.970 | 3.897 | 1,310,007 |
| 2026-08-25 | 3.950 | 3.995 | 3.940 | 3.980 | 3.906 | 882,799 |
| 2026-08-24 | 4.000 | 4.000 | 3.925 | 3.970 | 3.897 | 932,693 |
| 2026-08-21 | 3.970 | 4.090 | 3.950 | 3.990 | 3.916 | 1,224,633 |
| 2026-08-20 | 4.000 | 4.040 | 3.970 | 4.010 | 3.936 | 1,299,758 |
| 2026-08-19 | 4.070 | 4.080 | 3.980 | 4.000 | 3.926 | 2,067,470 |
| 2026-08-18 | 4.110 | 4.120 | 4.040 | 4.040 | 3.965 | 1,572,700 |
| 2026-08-17 | 4.170 | 4.200 | 4.090 | 4.110 | 4.034 | 1,341,167 |
| 2026-08-14 | 4.200 | 4.230 | 4.130 | 4.160 | 4.083 | 1,059,361 |
| 2026-08-13 | 4.200 | 4.200 | 4.130 | 4.160 | 4.083 | 1,825,815 |
| 2026-08-12 | 4.230 | 4.240 | 4.170 | 4.170 | 4.093 | 1,674,793 |
| 2026-08-11 | 4.200 | 4.240 | 4.175 | 4.230 | 4.152 | 1,788,554 |
| 2026-08-10 | 4.200 | 4.240 | 4.090 | 4.240 | 4.162 | 2,453,574 |
| 2026-08-07 | 4.100 | 4.240 | 4.060 | 4.230 | 4.152 | 1,661,929 |
| 2026-08-06 | 4.070 | 4.090 | 4.050 | 4.060 | 3.985 | 864,653 |
| 2026-08-05 | 4.010 | 4.070 | 4.010 | 4.070 | 3.995 | 886,772 |
| 2026-08-04 | 4.010 | 4.090 | 4.000 | 4.070 | 3.995 | 1,038,979 |
| 2026-08-03 | 4.020 | 4.050 | 3.995 | 4.010 | 3.936 | 757,752 |
| 2026-07-31 | 4.090 | 4.100 | 4.010 | 4.030 | 3.956 | 1,058,876 |
| 2026-07-30 | 4.030 | 4.110 | 4.000 | 4.030 | 3.956 | 697,746 |
| 2026-07-29 | 4.040 | 4.100 | 4.020 | 4.080 | 4.005 | 2,497,331 |
| 2026-07-28 | 3.930 | 4.015 | 3.920 | 3.990 | 3.916 | 1,114,192 |
| 2026-07-27 | 3.910 | 3.945 | 3.890 | 3.930 | 3.857 | 1,086,634 |
Page 1 of 3 · 129 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.