Charter Hall Long WALE REIT (CLW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 1,517,361 |
| 24 Apr 2024 | 3.5100 | 3.5500 | 3.4500 | 3.4600 | 3.4600 | 1,426,828 |
| 23 Apr 2024 | 3.5200 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 1,345,611 |
| 22 Apr 2024 | 3.4800 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 2,071,276 |
| 19 Apr 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 1,615,141 |
| 18 Apr 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 1,276,409 |
| 17 Apr 2024 | 3.4900 | 3.5100 | 3.4650 | 3.4700 | 3.4700 | 962,545 |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 1,492,912 |
| 15 Apr 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 1,072,686 |
| 12 Apr 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5500 | 3.5500 | 1,115,028 |
| 11 Apr 2024 | 3.5800 | 3.6200 | 3.5450 | 3.5800 | 3.5800 | 1,648,978 |
| 10 Apr 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 1,028,214 |
| 09 Apr 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 1,208,603 |
| 08 Apr 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 1,049,508 |
| 05 Apr 2024 | 3.6700 | 3.6700 | 3.6350 | 3.6600 | 3.6600 | 1,164,135 |
| 04 Apr 2024 | 3.6000 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 1,210,708 |
| 03 Apr 2024 | 3.7300 | 3.7350 | 3.5900 | 3.6000 | 3.6000 | 2,128,511 |
| 02 Apr 2024 | 3.8000 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 1,816,282 |
| 28 Mar 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 2,345,586 |
| 27 Mar 2024 | 3.7600 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 1,144,827 |
| 27 Mar 2024 | 0.065 Dividend | |||||
| 26 Mar 2024 | 3.7900 | 3.8150 | 3.7700 | 3.7900 | 3.7250 | 1,052,486 |
| 25 Mar 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8100 | 3.7447 | 877,879 |
| 22 Mar 2024 | 3.7900 | 3.8200 | 3.7600 | 3.7600 | 3.6955 | 1,381,629 |
| 21 Mar 2024 | 3.7900 | 3.8100 | 3.7700 | 3.7900 | 3.7250 | 1,376,040 |
| 20 Mar 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7400 | 3.6759 | 924,228 |
| 19 Mar 2024 | 3.7200 | 3.7700 | 3.7200 | 3.7600 | 3.6955 | 1,121,194 |
| 18 Mar 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6464 | 1,768,663 |
| 15 Mar 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.6955 | 3,089,376 |
| 14 Mar 2024 | 3.7400 | 3.7800 | 3.7300 | 3.7700 | 3.7053 | 1,128,904 |
| 13 Mar 2024 | 3.7800 | 3.8100 | 3.7500 | 3.7600 | 3.6955 | 845,470 |
| 12 Mar 2024 | 3.8000 | 3.8300 | 3.7900 | 3.7900 | 3.7250 | 753,549 |
| 11 Mar 2024 | 3.7700 | 3.8150 | 3.7600 | 3.8000 | 3.7348 | 701,733 |
| 08 Mar 2024 | 3.7400 | 3.8300 | 3.7300 | 3.8000 | 3.7348 | 1,416,348 |
| 07 Mar 2024 | 3.7300 | 3.7400 | 3.6750 | 3.7400 | 3.6759 | 1,123,383 |
| 06 Mar 2024 | 3.6900 | 3.7200 | 3.6700 | 3.6900 | 3.6267 | 911,665 |
| 05 Mar 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7000 | 3.6365 | 1,350,147 |
| 04 Mar 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7300 | 3.6660 | 1,358,386 |
| 01 Mar 2024 | 3.7400 | 3.7600 | 3.6850 | 3.7000 | 3.6365 | 1,520,023 |
| 29 Feb 2024 | 3.7200 | 3.7300 | 3.6500 | 3.7300 | 3.6660 | 2,152,407 |
| 28 Feb 2024 | 3.6700 | 3.7300 | 3.6400 | 3.7300 | 3.6660 | 1,691,845 |
| 27 Feb 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6400 | 3.5776 | 1,672,279 |
| 26 Feb 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6700 | 3.6071 | 1,182,590 |
| 23 Feb 2024 | 3.7200 | 3.7450 | 3.6800 | 3.6800 | 3.6169 | 1,061,639 |
| 22 Feb 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7200 | 3.6562 | 1,334,247 |
| 21 Feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.6169 | 1,980,452 |
| 20 Feb 2024 | 3.7100 | 3.7200 | 3.6700 | 3.7100 | 3.6464 | 1,202,781 |
| 19 Feb 2024 | 3.8000 | 3.8000 | 3.6850 | 3.7100 | 3.6464 | 1,437,450 |
| 16 Feb 2024 | 3.8300 | 3.8400 | 3.7600 | 3.8100 | 3.7447 | 1,242,763 |
| 15 Feb 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7700 | 3.7053 | 1,530,876 |
| 14 Feb 2024 | 3.6600 | 3.7300 | 3.6500 | 3.6900 | 3.6267 | 1,570,010 |
| 13 Feb 2024 | 3.7800 | 3.8250 | 3.7700 | 3.7800 | 3.7152 | 968,501 |
| 12 Feb 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.6857 | 974,033 |
| 09 Feb 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.7447 | 2,890,269 |
| 08 Feb 2024 | 3.7900 | 3.9400 | 3.7800 | 3.8700 | 3.8036 | 1,500,735 |
| 07 Feb 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7500 | 3.6857 | 2,768,608 |
| 06 Feb 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6700 | 3.6071 | 2,264,926 |
| 05 Feb 2024 | 3.7000 | 3.7300 | 3.6600 | 3.7000 | 3.6365 | 1,095,413 |
| 02 Feb 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7800 | 3.7152 | 2,257,246 |
| 01 Feb 2024 | 3.7200 | 3.7300 | 3.6650 | 3.7000 | 3.6365 | 2,275,554 |
| 31 Jan 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7500 | 3.6857 | 3,401,059 |
| 30 Jan 2024 | 3.6600 | 3.7000 | 3.6500 | 3.7000 | 3.6365 | 1,771,761 |
| 29 Jan 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6300 | 3.5677 | 1,256,774 |
| 25 Jan 2024 | 3.6100 | 3.6100 | 3.5150 | 3.5700 | 3.5088 | 1,441,055 |
| 24 Jan 2024 | 3.5300 | 3.6100 | 3.5150 | 3.6100 | 3.5481 | 917,805 |
| 23 Jan 2024 | 3.5300 | 3.5450 | 3.5000 | 3.5200 | 3.4596 | 1,179,924 |
| 22 Jan 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5400 | 3.4793 | 1,353,535 |
| 19 Jan 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4600 | 3.4007 | 2,115,165 |
| 18 Jan 2024 | 3.4700 | 3.4950 | 3.4400 | 3.4400 | 3.3810 | 3,409,875 |
| 17 Jan 2024 | 3.5600 | 3.5600 | 3.4900 | 3.5200 | 3.4596 | 1,581,332 |
| 16 Jan 2024 | 3.5700 | 3.5900 | 3.5150 | 3.5700 | 3.5088 | 1,848,028 |
| 15 Jan 2024 | 3.6300 | 3.6400 | 3.5800 | 3.5900 | 3.5284 | 504,728 |
| 12 Jan 2024 | 3.6500 | 3.6750 | 3.6400 | 3.6600 | 3.5972 | 765,786 |
| 11 Jan 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6800 | 3.6169 | 1,353,570 |
| 10 Jan 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6600 | 3.5972 | 643,147 |
| 09 Jan 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6400 | 3.5776 | 1,077,960 |
| 08 Jan 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6200 | 3.5579 | 698,955 |
| 05 Jan 2024 | 3.6100 | 3.6550 | 3.6100 | 3.6300 | 3.5677 | 766,191 |
| 04 Jan 2024 | 3.6200 | 3.6400 | 3.5850 | 3.6100 | 3.5481 | 1,171,218 |
| 03 Jan 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6300 | 3.5677 | 1,349,544 |
| 02 Jan 2024 | 3.7500 | 3.7850 | 3.6900 | 3.7000 | 3.6365 | 857,109 |
| 29 Dec 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7600 | 3.6955 | 1,515,642 |
| 28 Dec 2023 | 3.7800 | 3.8000 | 3.7500 | 3.8000 | 3.7348 | 1,240,470 |
| 28 Dec 2023 | 0.065 Dividend | |||||
| 27 Dec 2023 | 3.7600 | 3.8050 | 3.7500 | 3.8000 | 3.6709 | 1,186,149 |
| 22 Dec 2023 | 3.7600 | 3.7700 | 3.7250 | 3.7300 | 3.6033 | 637,029 |
| 21 Dec 2023 | 3.8100 | 3.8300 | 3.7400 | 3.7500 | 3.6226 | 2,708,936 |
| 20 Dec 2023 | 3.8100 | 3.8400 | 3.7700 | 3.8300 | 3.6999 | 1,858,203 |
| 19 Dec 2023 | 3.7100 | 3.7800 | 3.7000 | 3.7500 | 3.6226 | 1,628,817 |
| 18 Dec 2023 | 3.7800 | 3.7900 | 3.7000 | 3.7100 | 3.5840 | 2,854,962 |
| 15 Dec 2023 | 3.7700 | 3.8100 | 3.7300 | 3.8100 | 3.6806 | 5,521,437 |
| 14 Dec 2023 | 3.7500 | 3.7800 | 3.6700 | 3.7200 | 3.5937 | 3,550,530 |
| 13 Dec 2023 | 3.6000 | 3.6100 | 3.5600 | 3.6000 | 3.4777 | 1,098,648 |
| 12 Dec 2023 | 3.5800 | 3.6100 | 3.5400 | 3.6000 | 3.4777 | 1,456,499 |
| 11 Dec 2023 | 3.5900 | 3.6000 | 3.5500 | 3.5800 | 3.4584 | 886,819 |
| 08 Dec 2023 | 3.5900 | 3.5900 | 3.5200 | 3.5800 | 3.4584 | 1,451,362 |
| 07 Dec 2023 | 3.5500 | 3.6000 | 3.5500 | 3.5900 | 3.4681 | 2,465,538 |
| 06 Dec 2023 | 3.4300 | 3.5600 | 3.4100 | 3.5500 | 3.4294 | 2,096,529 |
| 05 Dec 2023 | 3.4500 | 3.4850 | 3.4000 | 3.4000 | 3.2845 | 1,961,052 |
| 04 Dec 2023 | 3.4000 | 3.4850 | 3.4000 | 3.4700 | 3.3522 | 2,116,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.