Charter Hall Retail REIT (CQR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:45PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3600 | 3.3600 | 411,877 |
| 23 Apr 2024 | 3.3700 | 3.4150 | 3.3700 | 3.3900 | 3.3900 | 766,706 |
| 22 Apr 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 753,055 |
| 19 Apr 2024 | 3.3000 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 917,793 |
| 18 Apr 2024 | 3.3000 | 3.3550 | 3.3000 | 3.3300 | 3.3300 | 1,089,001 |
| 17 Apr 2024 | 3.3200 | 3.3750 | 3.3100 | 3.3100 | 3.3100 | 899,397 |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 960,330 |
| 15 Apr 2024 | 3.3800 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 884,998 |
| 12 Apr 2024 | 3.4000 | 3.4200 | 3.3750 | 3.3900 | 3.3900 | 1,061,502 |
| 11 Apr 2024 | 3.3800 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 2,024,579 |
| 10 Apr 2024 | 3.5100 | 3.5200 | 3.4550 | 3.4800 | 3.4800 | 1,086,543 |
| 09 Apr 2024 | 3.5100 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 1,404,653 |
| 08 Apr 2024 | 3.5200 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 644,852 |
| 05 Apr 2024 | 3.5000 | 3.5750 | 3.4900 | 3.5100 | 3.5100 | 788,422 |
| 04 Apr 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 1,368,156 |
| 03 Apr 2024 | 3.6200 | 3.6400 | 3.4900 | 3.5000 | 3.5000 | 2,160,592 |
| 02 Apr 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | 1,046,240 |
| 28 Mar 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 1,654,894 |
| 27 Mar 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 1,316,025 |
| 26 Mar 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6400 | 3.6400 | 1,240,297 |
| 25 Mar 2024 | 3.6300 | 3.7000 | 3.6250 | 3.6300 | 3.6300 | 1,087,952 |
| 22 Mar 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6200 | 3.6200 | 622,767 |
| 21 Mar 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 1,667,615 |
| 20 Mar 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5900 | 3.5900 | 1,166,395 |
| 19 Mar 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 1,585,492 |
| 18 Mar 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 2,137,627 |
| 15 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5800 | 3.5800 | 2,016,493 |
| 14 Mar 2024 | 3.5700 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 1,273,217 |
| 13 Mar 2024 | 3.5400 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 831,289 |
| 12 Mar 2024 | 3.5200 | 3.5400 | 3.4900 | 3.5200 | 3.5200 | 1,313,053 |
| 11 Mar 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 428,714 |
| 08 Mar 2024 | 3.5600 | 3.6200 | 3.5500 | 3.5900 | 3.5900 | 1,424,226 |
| 07 Mar 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 1,880,179 |
| 06 Mar 2024 | 3.5300 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 1,569,951 |
| 05 Mar 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 771,798 |
| 04 Mar 2024 | 3.5600 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 703,113 |
| 01 Mar 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 829,549 |
| 29 Feb 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5300 | 3.5300 | 1,618,813 |
| 28 Feb 2024 | 3.5800 | 3.6100 | 3.5450 | 3.5700 | 3.5700 | 586,199 |
| 27 Feb 2024 | 3.6000 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 1,636,548 |
| 26 Feb 2024 | 3.6600 | 3.6700 | 3.5700 | 3.6100 | 3.6100 | 760,457 |
| 23 Feb 2024 | 3.6700 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 1,651,068 |
| 22 Feb 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 1,339,894 |
| 21 Feb 2024 | 3.7000 | 3.7150 | 3.6800 | 3.6900 | 3.6900 | 1,176,766 |
| 20 Feb 2024 | 3.6900 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 790,504 |
| 19 Feb 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 1,379,851 |
| 16 Feb 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 2,417,832 |
| 15 Feb 2024 | 3.6800 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 867,654 |
| 14 Feb 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 1,031,865 |
| 13 Feb 2024 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 829,344 |
| 12 Feb 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 498,573 |
| 09 Feb 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 1,112,763 |
| 08 Feb 2024 | 3.7300 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 1,110,960 |
| 07 Feb 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 891,970 |
| 06 Feb 2024 | 3.6300 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 759,835 |
| 05 Feb 2024 | 3.6500 | 3.6800 | 3.6100 | 3.6700 | 3.6700 | 1,232,117 |
| 02 Feb 2024 | 3.6800 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 1,103,029 |
| 01 Feb 2024 | 3.6900 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 919,256 |
| 31 Jan 2024 | 3.6200 | 3.7200 | 3.6150 | 3.7200 | 3.7200 | 1,961,463 |
| 30 Jan 2024 | 3.6500 | 3.6500 | 3.6050 | 3.6200 | 3.6200 | 792,166 |
| 29 Jan 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 1,159,377 |
| 25 Jan 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5700 | 861,440 |
| 24 Jan 2024 | 3.5500 | 3.6100 | 3.5200 | 3.6000 | 3.6000 | 955,370 |
| 23 Jan 2024 | 3.4900 | 3.5350 | 3.4800 | 3.5300 | 3.5300 | 806,092 |
| 22 Jan 2024 | 3.5000 | 3.5250 | 3.4650 | 3.5100 | 3.5100 | 914,425 |
| 19 Jan 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 1,260,265 |
| 18 Jan 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4400 | 3.4400 | 1,047,433 |
| 17 Jan 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 992,473 |
| 16 Jan 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 611,832 |
| 15 Jan 2024 | 3.6200 | 3.6200 | 3.5900 | 3.5950 | 3.5950 | 49,642 |
| 12 Jan 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 523,942 |
| 11 Jan 2024 | 3.6100 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 686,173 |
| 10 Jan 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 639,873 |
| 09 Jan 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 1,295,684 |
| 08 Jan 2024 | 3.5000 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 744,055 |
| 05 Jan 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 765,366 |
| 04 Jan 2024 | 3.4800 | 3.5100 | 3.4750 | 3.4900 | 3.4900 | 534,147 |
| 03 Jan 2024 | 3.5200 | 3.5500 | 3.4850 | 3.4900 | 3.4900 | 688,574 |
| 02 Jan 2024 | 3.6100 | 3.6350 | 3.5700 | 3.5700 | 3.5700 | 547,025 |
| 29 Dec 2023 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 512,600 |
| 28 Dec 2023 | 3.6100 | 3.6300 | 3.5600 | 3.6300 | 3.6300 | 1,378,667 |
| 28 Dec 2023 | 0.123 Dividend | |||||
| 27 Dec 2023 | 3.7100 | 3.7300 | 3.6500 | 3.7200 | 3.5970 | 1,539,791 |
| 22 Dec 2023 | 3.7100 | 3.7300 | 3.6500 | 3.6500 | 3.5293 | 978,697 |
| 21 Dec 2023 | 3.7000 | 3.7600 | 3.6800 | 3.7100 | 3.5873 | 1,815,609 |
| 20 Dec 2023 | 3.7300 | 3.7300 | 3.6650 | 3.7300 | 3.6067 | 1,566,473 |
| 19 Dec 2023 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.5583 | 1,881,454 |
| 18 Dec 2023 | 3.7300 | 3.7400 | 3.6700 | 3.7100 | 3.5873 | 2,566,248 |
| 15 Dec 2023 | 3.6700 | 3.7700 | 3.6500 | 3.7600 | 3.6357 | 4,754,407 |
| 14 Dec 2023 | 3.6000 | 3.6800 | 3.5700 | 3.6400 | 3.5196 | 2,470,495 |
| 13 Dec 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5300 | 3.4133 | 1,517,362 |
| 12 Dec 2023 | 3.4900 | 3.5500 | 3.4500 | 3.5200 | 3.4036 | 1,478,986 |
| 11 Dec 2023 | 3.4800 | 3.5100 | 3.4750 | 3.4800 | 3.3649 | 1,301,926 |
| 08 Dec 2023 | 3.4600 | 3.4700 | 3.3900 | 3.4600 | 3.3456 | 1,158,600 |
| 07 Dec 2023 | 3.4000 | 3.4400 | 3.3900 | 3.4400 | 3.3263 | 1,047,774 |
| 06 Dec 2023 | 3.3000 | 3.4200 | 3.2800 | 3.4000 | 3.2876 | 1,515,119 |
| 05 Dec 2023 | 3.2700 | 3.3100 | 3.2550 | 3.2600 | 3.1522 | 1,097,482 |
| 04 Dec 2023 | 3.2300 | 3.3000 | 3.2200 | 3.2800 | 3.1715 | 1,535,093 |
| 01 Dec 2023 | 3.1800 | 3.2200 | 3.1650 | 3.2100 | 3.1039 | 659,237 |
| 30 Nov 2023 | 3.2100 | 3.2200 | 3.1500 | 3.2000 | 3.0942 | 2,062,759 |
| *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.