Australia markets open in 2 hours 19 minutes

Charter Hall Retail Real Estate Investment Trust (CQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1200+0.0400 (+0.98%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20214.05004.14004.05004.12004.12002,240,383
18 Oct 20214.14004.14004.06004.08004.08001,006,673
15 Oct 20214.15004.16004.06004.12004.12001,594,578
14 Oct 20214.08004.15004.07004.11004.11002,011,785
13 Oct 20214.01004.06004.01004.04004.0400982,226
12 Oct 20214.00004.04003.98004.00004.00001,083,096
11 Oct 20214.01004.04003.98004.03004.03001,153,077
08 Oct 20214.03004.06004.02504.04004.04001,068,354
07 Oct 20214.08004.10504.02004.06004.06002,499,262
06 Oct 20214.02004.05003.99004.01004.01001,548,908
05 Oct 20213.99004.03003.96004.03004.03001,742,636
04 Oct 20214.00004.03003.97504.01004.01001,039,246
01 Oct 20213.95003.98003.91003.96003.96002,000,793
30 Sept 20214.00004.03003.97004.00004.00002,285,380
29 Sept 20213.96003.99003.93003.98003.98003,560,809
28 Sept 20213.95003.99003.95003.99003.99001,368,659
27 Sept 20213.94004.01003.93003.99003.99001,969,076
24 Sept 20214.02004.03003.95003.95003.95001,632,097
23 Sept 20214.03004.09504.03004.06004.06002,023,051
22 Sept 20213.95004.02003.95003.99003.99001,973,545
21 Sept 20213.92004.01003.91003.95003.95002,701,584
20 Sept 20213.95003.97003.88003.96003.96002,569,444
17 Sept 20213.92003.99503.91003.98003.98005,136,930
16 Sept 20213.88003.96003.88003.94003.94001,856,943
15 Sept 20213.88003.95003.85003.92003.92001,339,476
14 Sept 20213.87003.92003.87003.92003.92001,494,100
13 Sept 20213.88003.89003.84003.87003.87001,401,467
10 Sept 20213.91003.92003.85003.89003.89001,397,369
09 Sept 20213.90003.91003.85003.88003.88002,061,881
08 Sept 20213.84003.93003.84003.89003.89001,411,684
07 Sept 20213.88003.93003.86003.92003.92001,625,926
06 Sept 20213.88003.90003.82003.89003.89001,795,503
03 Sept 20213.87003.90003.85003.89003.89001,806,440
02 Sept 20213.85003.87003.78003.87003.87002,203,459
01 Sept 20213.80003.86003.78003.84003.8400868,675
31 Aug 20213.80003.82003.75003.81003.81001,880,461
30 Aug 20213.82003.84003.79003.81003.81004,034,159
27 Aug 20213.80003.81003.76503.81003.81002,367,931
26 Aug 20213.84003.84003.77003.80003.80002,226,202
25 Aug 20213.84003.87003.82003.83003.83002,029,347
24 Aug 20213.82003.86003.81003.84003.84002,016,675
23 Aug 20213.80003.82003.77003.81003.81001,125,573
20 Aug 20213.77003.80003.74003.80003.80001,194,371
19 Aug 20213.74003.78003.72003.76003.76002,369,736
18 Aug 20213.74003.82003.70003.80003.80002,127,572
17 Aug 20213.65003.78003.65003.74003.74001,613,018
16 Aug 20213.73003.83003.73003.81003.81001,165,555
13 Aug 20213.76003.78003.74003.78003.7800786,175
12 Aug 20213.72003.76003.69003.75003.7500952,793
11 Aug 20213.73003.79003.71003.74003.7400849,386
10 Aug 20213.80003.80003.74003.76003.7600706,580
09 Aug 20213.80003.82003.76003.78003.7800958,204
06 Aug 20213.71003.79003.71003.79003.7900746,729
05 Aug 20213.74003.78003.73003.75003.75001,156,804
04 Aug 20213.71003.79003.71003.75003.7500953,182
03 Aug 20213.72003.77003.70003.74003.74001,542,994
02 Aug 20213.74003.77503.71003.76003.7600920,154
30 July 20213.67003.72003.63003.71003.71001,354,046
29 July 20213.65003.67003.63003.66003.66001,091,978
28 July 20213.75003.75003.67003.69003.69001,862,640
27 July 20213.74003.74503.69003.70003.70001,419,361
26 July 20213.74003.76003.70003.71003.71001,073,628
23 July 20213.73003.74003.69003.73003.7300827,872
22 July 20213.68003.73503.67003.72003.72001,768,873
21 July 20213.65003.72003.65003.69003.69001,113,906
20 July 20213.61003.66003.61003.64003.64001,084,143
19 July 20213.68003.69003.62003.65003.65001,247,271
16 July 20213.70003.73003.67503.70003.70001,353,240
15 July 20213.77003.77003.68003.69003.69001,123,345
14 July 20213.76003.79003.72003.77003.77001,060,467
13 July 20213.78003.79003.74003.74003.7400915,973
12 July 20213.73003.76003.73003.75003.7500990,575
09 July 20213.70003.70003.65003.69003.69001,150,485
08 July 20213.72003.74003.66003.67003.67001,215,208
07 July 20213.76003.77503.68503.70003.70001,627,132
06 July 20213.80003.80003.72003.76003.76001,268,347
05 July 20213.78003.79003.75003.77003.7700719,496
02 July 20213.76003.80003.73003.78003.78001,206,531
01 July 20213.81003.83003.74503.77003.77001,951,458
30 June 20213.82003.83003.77003.80003.80001,615,394
29 June 20213.68003.78003.64003.78003.78002,049,541
29 June 20210.127 Dividend
28 June 20213.90003.91003.80003.87003.74301,184,194
25 June 20213.95003.95003.86003.91003.78171,603,786
24 June 20213.85003.93503.82503.89003.76231,534,830
23 June 20213.90003.91503.85003.87003.74301,211,621
22 June 20213.92003.96003.89003.90003.77201,346,786
21 June 20213.85003.97003.85003.90003.77202,159,445
18 June 20213.87003.91003.85003.88003.75272,298,932
17 June 20213.94003.97003.82003.82003.69461,945,329
16 June 20213.90003.95003.86003.94003.81071,608,001
15 June 20213.85003.89003.85003.88003.75271,173,048
11 June 20213.87003.91503.84003.86003.73331,064,449
10 June 20213.79003.90003.75003.90003.77201,691,274
09 June 20213.84003.89003.78003.81003.68501,325,915
08 June 20213.84003.88003.81003.83003.70431,487,563
07 June 20213.81003.84003.80003.82003.6946710,786
04 June 20213.84003.84003.79503.81003.6850947,564
03 June 20213.84003.85003.78503.81003.68501,000,803
02 June 20213.73003.82003.72003.81003.6850766,649
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...