Charter Hall Retail REIT (CQR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2900 | 3.3200 | 3.2750 | 3.2900 | 3.2900 | 138,359 |
| 24 Apr 2024 | 3.4100 | 3.4250 | 3.3450 | 3.3600 | 3.3600 | 120,812 |
| 23 Apr 2024 | 3.3800 | 3.4150 | 3.3800 | 3.3900 | 3.3900 | 1,086,437 |
| 22 Apr 2024 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 108,933 |
| 19 Apr 2024 | 3.3100 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 149,701 |
| 18 Apr 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3250 | 3.3250 | 379,535 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.3550 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 233,614 |
| 15 Apr 2024 | 3.4100 | 3.4100 | 3.3650 | 3.3800 | 3.3800 | 138,978 |
| 12 Apr 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4050 | 3.4050 | 178,282 |
| 11 Apr 2024 | 3.3650 | 3.4100 | 3.3400 | 3.3900 | 3.3900 | 2,173,007 |
| 10 Apr 2024 | 3.5050 | 3.5200 | 3.4550 | 3.4700 | 3.4700 | 187,394 |
| 09 Apr 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4800 | 3.4800 | 140,229 |
| 08 Apr 2024 | 3.5300 | 3.5550 | 3.5100 | 3.5300 | 3.5300 | 74,257 |
| 05 Apr 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5100 | 3.5100 | 202,028 |
| 04 Apr 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 206,225 |
| 03 Apr 2024 | 3.6400 | 3.6400 | 3.4950 | 3.5100 | 3.5100 | 417,119 |
| 02 Apr 2024 | 3.6900 | 3.7200 | 3.6500 | 3.6550 | 3.6550 | 289,949 |
| 28 Mar 2024 | 3.7100 | 3.7350 | 3.6900 | 3.7000 | 3.7000 | 197,033 |
| 27 Mar 2024 | 3.6400 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 189,963 |
| 26 Mar 2024 | 3.6100 | 3.6550 | 3.6100 | 3.6400 | 3.6400 | 101,067 |
| 25 Mar 2024 | 3.6300 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 135,139 |
| 22 Mar 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 116,695 |
| 21 Mar 2024 | 3.6300 | 3.6550 | 3.6100 | 3.6500 | 3.6500 | 237,095 |
| 20 Mar 2024 | 3.5750 | 3.5950 | 3.5450 | 3.5900 | 3.5900 | 227,535 |
| 19 Mar 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 3,106,334 |
| 18 Mar 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 972,594 |
| 15 Mar 2024 | 3.5500 | 3.6050 | 3.5400 | 3.5800 | 3.5800 | 319,432 |
| 14 Mar 2024 | 3.5700 | 3.5800 | 3.5350 | 3.5500 | 3.5500 | 172,374 |
| 13 Mar 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5500 | 3.5500 | 174,204 |
| 12 Mar 2024 | 3.5250 | 3.5350 | 3.4900 | 3.5200 | 3.5200 | 1,707,192 |
| 11 Mar 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5350 | 3.5350 | 56,928 |
| 08 Mar 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5700 | 3.5700 | 361,389 |
| 07 Mar 2024 | 3.5400 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 1,070,534 |
| 06 Mar 2024 | 3.5850 | 3.5900 | 3.4950 | 3.5200 | 3.5200 | 235,457 |
| 05 Mar 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 98,311 |
| 04 Mar 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 125,667 |
| 01 Mar 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5600 | 3.5600 | 119,395 |
| 29 Feb 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5600 | 3.5600 | 201,405 |
| 28 Feb 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5600 | 3.5600 | 239,619 |
| 27 Feb 2024 | 3.6000 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 193,546 |
| 26 Feb 2024 | 3.6500 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 222,374 |
| 23 Feb 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 200,088 |
| 22 Feb 2024 | 3.6950 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 140,404 |
| 21 Feb 2024 | 3.7000 | 3.7150 | 3.6750 | 3.7000 | 3.7000 | 330,660 |
| 20 Feb 2024 | 3.6700 | 3.7100 | 3.6400 | 3.7000 | 3.7000 | 146,577 |
| 19 Feb 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6800 | 3.6800 | 382,624 |
| 16 Feb 2024 | 3.8200 | 3.8450 | 3.7900 | 3.8350 | 3.8350 | 189,082 |
| 15 Feb 2024 | 3.6650 | 3.7400 | 3.6650 | 3.7300 | 3.7300 | 141,527 |
| 14 Feb 2024 | 3.6600 | 3.6600 | 3.6250 | 3.6300 | 3.6300 | 214,658 |
| 13 Feb 2024 | 3.7300 | 3.7550 | 3.7050 | 3.7200 | 3.7200 | 272,017 |
| 12 Feb 2024 | 3.7700 | 3.7750 | 3.7150 | 3.7200 | 3.7200 | 111,254 |
| 09 Feb 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 119,998 |
| 08 Feb 2024 | 3.7400 | 3.7700 | 3.6950 | 3.7150 | 3.7150 | 285,696 |
| 07 Feb 2024 | 3.6500 | 3.7350 | 3.6500 | 3.7100 | 3.7100 | 243,780 |
| 06 Feb 2024 | 3.6300 | 3.6700 | 3.6200 | 3.6550 | 3.6550 | 263,506 |
| 05 Feb 2024 | 3.6300 | 3.6800 | 3.6200 | 3.6700 | 3.6700 | 254,741 |
| 02 Feb 2024 | 3.6700 | 3.7450 | 3.6700 | 3.7300 | 3.7300 | 208,407 |
| 01 Feb 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6250 | 3.6250 | 223,181 |
| 31 Jan 2024 | 3.6250 | 3.7100 | 3.6250 | 3.6950 | 3.6950 | 795,367 |
| 30 Jan 2024 | 3.6400 | 3.6450 | 3.6000 | 3.6300 | 3.6300 | 205,836 |
| 29 Jan 2024 | 3.6100 | 3.6550 | 3.6000 | 3.6300 | 3.6300 | 157,146 |
| 25 Jan 2024 | 3.6100 | 3.6100 | 3.5700 | 3.5750 | 3.5750 | 116,665 |
| 24 Jan 2024 | 3.5100 | 3.6100 | 3.5100 | 3.6100 | 3.6100 | 224,382 |
| 23 Jan 2024 | 3.4900 | 3.5350 | 3.4850 | 3.5300 | 3.5300 | 699,735 |
| 22 Jan 2024 | 3.5000 | 3.5250 | 3.4700 | 3.5000 | 3.5000 | 179,363 |
| 19 Jan 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 261,892 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 164,316 |
| 16 Jan 2024 | 3.5800 | 3.5850 | 3.5500 | 3.5700 | 3.5700 | 151,554 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 89,991 |
| 12 Jan 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 77,299 |
| 11 Jan 2024 | 3.6000 | 3.6250 | 3.5950 | 3.6000 | 3.6000 | 138,108 |
| 10 Jan 2024 | 3.5600 | 3.6050 | 3.5600 | 3.5850 | 3.5850 | 134,269 |
| 09 Jan 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 272,762 |
| 08 Jan 2024 | 3.5100 | 3.5300 | 3.4950 | 3.5200 | 3.5200 | 134,138 |
| 05 Jan 2024 | 3.4900 | 3.5400 | 3.4850 | 3.5300 | 3.5300 | 145,369 |
| 04 Jan 2024 | 3.4850 | 3.5100 | 3.4750 | 3.5050 | 3.5050 | 111,385 |
| 03 Jan 2024 | 3.5300 | 3.5500 | 3.4850 | 3.4900 | 3.4900 | 116,292 |
| 02 Jan 2024 | 3.6000 | 3.6350 | 3.5700 | 3.5700 | 3.5700 | 92,382 |
| 29 Dec 2023 | 3.6200 | 3.6350 | 3.6000 | 3.6000 | 3.6000 | 91,915 |
| 28 Dec 2023 | 3.6050 | 3.6300 | 3.5650 | 3.6200 | 3.6200 | 395,538 |
| 28 Dec 2023 | 0.123 Dividend | |||||
| 27 Dec 2023 | 3.6950 | 3.7300 | 3.6500 | 3.7200 | 3.5970 | 285,686 |
| 22 Dec 2023 | 3.7200 | 3.7200 | 3.6600 | 3.6650 | 3.5438 | 454,041 |
| 21 Dec 2023 | 3.6900 | 3.7600 | 3.6900 | 3.7200 | 3.5970 | 267,189 |
| 20 Dec 2023 | 3.7200 | 3.7300 | 3.6700 | 3.7250 | 3.6018 | 713,792 |
| 19 Dec 2023 | 3.6900 | 3.7200 | 3.6600 | 3.6750 | 3.5535 | 3,378,898 |
| 18 Dec 2023 | 3.7200 | 3.7250 | 3.6800 | 3.7050 | 3.5825 | 365,365 |
| 15 Dec 2023 | 3.6800 | 3.7700 | 3.6550 | 3.7200 | 3.5970 | 4,582,607 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.5350 | 3.5700 | 3.5300 | 3.5400 | 3.4230 | 355,820 |
| 12 Dec 2023 | 3.4750 | 3.5500 | 3.4700 | 3.5350 | 3.4181 | 310,321 |
| 11 Dec 2023 | 3.4650 | 3.5050 | 3.4650 | 3.4900 | 3.3746 | 372,430 |
| 08 Dec 2023 | 3.4600 | 3.4700 | 3.3900 | 3.4700 | 3.3553 | 299,984 |
| 07 Dec 2023 | 3.4000 | 3.4400 | 3.3950 | 3.4400 | 3.3263 | 152,987 |
| 06 Dec 2023 | 3.3000 | 3.4200 | 3.2900 | 3.4150 | 3.3021 | 915,213 |
| 05 Dec 2023 | 3.2600 | 3.3050 | 3.2600 | 3.2600 | 3.1522 | 235,496 |
| 04 Dec 2023 | 3.2400 | 3.3000 | 3.2300 | 3.2700 | 3.1619 | 145,885 |
| 01 Dec 2023 | 3.1900 | 3.2200 | 3.1650 | 3.2000 | 3.0942 | 200,284 |
| *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.