Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Charter Hall Retail REIT (CQR.AX)

Compare
3.3300
+0.0200
+(0.60%)
At close: 4:10:09 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20253.32003.35003.30503.33003.33001,239,262
Mar 13, 20253.32003.35003.30503.33003.33001,239,262
Mar 12, 20253.30003.42003.29003.31003.31001,409,071
Mar 11, 20253.30003.34003.29003.34003.34001,379,305
Mar 10, 20253.33003.36003.31503.34003.3400744,351
Mar 7, 20253.35003.36003.31003.32003.32001,628,381
Mar 6, 20253.38003.41003.35003.37003.37001,294,250
Mar 5, 20253.39003.41003.33003.37003.37001,701,751
Mar 4, 20253.40003.42003.38503.40003.40002,103,150
Mar 3, 20253.39003.41003.36003.39003.3900934,319
Feb 28, 20253.38003.40003.35003.35003.35002,315,960
Feb 27, 20253.40003.43003.35003.37003.37001,707,158
Feb 26, 20253.43003.45003.39503.42003.42002,738,183
Feb 25, 20253.40003.46003.40003.40003.4000850,401
Feb 24, 20253.40003.44003.37003.40003.40001,572,018
Feb 21, 20253.40003.44003.36003.38003.38001,677,851
Feb 20, 20253.39003.42003.37003.39003.39001,681,295
Feb 19, 20253.43003.43003.38003.40003.40002,119,922
Feb 18, 20253.47003.49003.40003.43003.43001,881,120
Feb 17, 20253.41003.50003.39003.48003.48001,930,395
Feb 14, 20253.33003.41003.31003.38003.38001,711,431
Feb 13, 20253.29003.31003.26003.28003.2800813,223
Feb 12, 20253.29003.31003.26003.29003.29001,814,209
Feb 11, 20253.30003.32003.29003.30003.3000737,761
Feb 10, 20253.30003.31503.27003.29003.2900703,092
Feb 7, 20253.30003.32003.29003.30003.3000658,599
Feb 6, 20253.30003.33003.28003.31003.3100929,411
Feb 5, 20253.27003.28003.24003.27003.27001,331,485
Feb 4, 20253.24003.29003.22003.22003.22001,502,888
Feb 3, 20253.23003.27003.22003.25003.2500993,989
Jan 31, 20253.27003.28003.25003.27003.27001,462,003
Jan 30, 20253.20003.25003.20003.25003.25001,181,347
Jan 29, 20253.20003.26003.20003.23003.23001,733,834
Jan 28, 20253.21003.26003.19003.21003.21002,114,957
Jan 24, 20253.16003.17003.14003.15003.15001,309,162
Jan 23, 20253.18003.19003.14003.16003.16001,188,743
Jan 22, 20253.22003.22003.19003.19003.19001,292,120
Jan 21, 20253.25003.27003.21503.22003.22001,211,895
Jan 20, 20253.21003.26003.21003.24003.24001,241,209
Jan 17, 20253.20003.25003.18003.20003.20001,611,251
Jan 16, 20253.22003.24003.16003.17003.17001,260,711
Jan 15, 20253.13003.16003.12003.14003.1400605,910
Jan 14, 20253.11003.13003.08003.12003.12001,115,806
Jan 13, 20253.15003.17003.08003.11003.11001,111,615
Jan 10, 20253.18003.19003.14003.16003.16001,061,765
Jan 9, 20253.17003.20003.16003.19003.1900972,885
Jan 8, 20253.22003.23003.18003.18003.1800979,389
Jan 7, 20253.21003.24003.21003.22003.2200851,409
Jan 6, 20253.22003.23003.19003.20003.20001,069,599
Jan 3, 20253.18003.22003.18003.20003.2000817,994
Jan 2, 20253.16003.19003.14503.19003.1900672,626
Dec 31, 20243.17003.19503.15003.15003.15001,013,674
Dec 30, 20243.18003.21503.17003.18003.18001,059,945
Dec 27, 20243.16003.21003.15003.19003.1900967,652
Dec 24, 2024 0.1230 Dividend
Dec 24, 20243.12003.16503.12003.16003.1600596,286
Dec 23, 20243.26003.26003.22003.25003.12701,124,224
Dec 20, 20243.23003.27003.21003.24003.11742,489,899
Dec 19, 20243.21003.24003.21003.23003.10782,621,524
Dec 18, 20243.25003.28003.23003.26003.13661,614,707
Dec 17, 20243.20003.24003.19003.23003.10781,933,094
Dec 16, 20243.23003.25003.19003.19003.06931,388,084
Dec 13, 20243.23003.26003.21003.23003.10781,240,063
Dec 12, 20243.25003.25003.23003.23003.10781,230,521
Dec 11, 20243.22003.26003.22003.24003.11741,294,698
Dec 10, 20243.24003.27003.18003.24003.11742,646,530
Dec 9, 20243.27003.30003.22003.23003.10781,599,240
Dec 6, 20243.28003.34003.26003.29003.16551,739,689
Dec 5, 20243.35003.39003.27003.27003.14621,892,936
Dec 4, 20243.36003.37503.32003.34003.21361,261,434
Dec 3, 20243.42003.44003.38003.39003.26171,180,601
Dec 2, 20243.41003.46003.40003.40003.27131,118,816
Nov 29, 20243.46003.47003.43003.43003.3002644,776
Nov 28, 20243.49003.51003.46003.46003.3291869,097
Nov 27, 20243.46003.48003.43503.48003.3483568,871
Nov 26, 20243.44003.47003.43503.44003.3098578,649
Nov 25, 20243.43003.46003.41503.44003.30981,234,401
Nov 22, 20243.42003.42003.37503.40003.2713489,354
Nov 21, 20243.39003.41003.35003.35003.2232844,195
Nov 20, 20243.46003.48003.38003.40003.27131,065,627
Nov 19, 20243.44003.55003.43003.46003.3291876,116
Nov 18, 20243.43003.45003.41003.42003.2906919,384
Nov 15, 20243.45003.45003.40003.42003.2906409,953
Nov 14, 20243.38003.41003.37003.39003.2617794,925
Nov 13, 20243.39003.39003.36003.36003.2328821,202
Nov 12, 20243.35003.42003.35003.41003.2809659,366
Nov 11, 20243.36003.39003.35003.37003.2425721,679
Nov 8, 20243.38003.40003.33503.36003.23281,092,857
Nov 7, 20243.38003.46003.31003.34003.21361,247,245
Nov 6, 20243.43003.46003.38003.38003.2521818,617
Nov 5, 20243.37003.41003.37003.40003.2713715,058
Nov 4, 20243.37003.40503.36003.37003.2425557,445
Nov 1, 20243.39003.39003.35003.36003.2328773,973
Oct 31, 20243.38003.43003.38003.39003.26171,105,552
Oct 30, 20243.39003.43003.39003.40003.2713723,356
Oct 29, 20243.43003.45003.39003.39003.26171,058,164
Oct 28, 20243.46003.46003.41003.43003.3002505,647
Oct 25, 20243.47003.49003.43003.46003.32911,355,575
Oct 24, 20243.47003.49003.45003.47003.33871,109,290
Oct 23, 20243.46003.48003.43003.47003.3387881,513
Oct 22, 20243.49003.52003.42003.44003.30981,234,906
Oct 21, 20243.54003.55003.49503.52003.3868985,654
Oct 18, 20243.62003.62003.50003.52003.3868816,840
Oct 17, 20243.58003.60003.55003.59003.4541973,065
Oct 16, 20243.54003.55003.50503.54003.40601,408,187
Oct 15, 20243.57003.58503.52003.56003.4253927,241
Oct 14, 20243.56003.56003.52003.54003.4060501,397
Oct 11, 20243.53003.53003.49003.53003.39641,048,928
Oct 10, 20243.55003.56003.50003.52003.3868897,214
Oct 9, 20243.53003.54003.52003.52003.3868944,161
Oct 8, 20243.51003.55003.50003.52003.3868852,897
Oct 7, 20243.54003.60003.49003.54003.40601,212,611
Oct 4, 20243.57003.58003.54003.58003.44451,146,710
Oct 3, 20243.57003.58003.54003.58003.44451,088,884
Oct 2, 20243.60003.60003.52003.54003.4060850,817
Oct 1, 20243.60003.62003.58003.61003.47341,015,889
Sep 30, 20243.62003.66003.59003.61003.47342,301,020
Sep 27, 20243.65003.66503.60003.62003.48301,691,326
Sep 26, 20243.60003.68003.60003.66003.52151,810,237
Sep 25, 20243.63003.63003.58003.60003.46381,189,374
Sep 24, 20243.60003.62003.57003.62003.48301,439,588
Sep 23, 20243.62003.65003.60003.60003.46382,399,869
Sep 20, 20243.60003.67003.59003.66003.52156,004,700
Sep 19, 20243.57003.64003.57003.58003.44453,707,842
Sep 18, 20243.68003.69503.64003.65003.51192,198,874
Sep 17, 20243.67003.69003.65003.68003.54071,723,696
Sep 16, 20243.69003.70003.65003.66003.52151,189,100
Sep 13, 20243.65003.68003.64003.67003.53111,558,927
Sep 12, 20243.63003.64003.58503.63003.49261,595,454
Sep 11, 20243.66003.66003.59003.59003.45411,100,046
Sep 10, 20243.68003.69003.66003.66003.52151,330,767
Sep 9, 20243.59003.68003.59003.66003.52151,041,477
Sep 6, 20243.59003.67003.58003.67003.53111,067,554
Sep 5, 20243.59003.62003.58003.61003.47341,510,910
Sep 4, 20243.59003.59503.55003.57003.43491,178,963
Sep 3, 20243.63003.63003.58003.60003.46381,053,727
Sep 2, 20243.66003.67003.61003.61003.47341,275,030
Aug 30, 20243.58003.64003.56003.64003.50222,094,430
Aug 29, 20243.57003.57503.55003.57003.43491,626,830
Aug 28, 20243.58003.62003.57003.57003.43491,727,691
Aug 27, 20243.57003.58003.54003.58003.44451,203,878
Aug 26, 20243.57003.58003.55003.56003.42532,008,006
Aug 23, 20243.59003.59003.52003.53003.39641,031,381
Aug 22, 20243.58003.60003.56003.58003.44451,038,667
Aug 21, 20243.54003.59003.53003.58003.44451,021,006
Aug 20, 20243.59003.59003.53003.54003.40601,111,667
Aug 19, 20243.57003.58003.52003.52003.38681,319,553
Aug 16, 20243.58003.61003.53503.59003.45411,371,632
Aug 15, 20243.51003.54003.49003.54003.4060635,776
Aug 14, 20243.51003.54003.45003.50003.3675516,689
Aug 13, 20243.49003.54003.48003.49003.35791,041,819
Aug 12, 20243.53003.53003.44003.45003.3194468,153
Aug 9, 20243.46003.50003.43003.50003.3675708,499
Aug 8, 20243.40003.45003.38503.42003.29061,004,980
Aug 7, 20243.35003.45503.35003.42003.29061,231,468
Aug 6, 20243.32003.40503.30003.36003.23281,572,695
Aug 5, 20243.41003.41003.32003.33003.2040908,576
Aug 2, 20243.47003.49003.44503.45003.31941,036,882
Aug 1, 20243.55003.55003.49003.51003.37721,478,046
Jul 31, 20243.42003.50003.42003.49003.3579901,599
Jul 30, 20243.39003.41003.37003.41003.2809933,266
Jul 29, 20243.39003.41003.37003.40003.27131,049,069
Jul 26, 20243.32003.35003.31003.33003.2040524,408
Jul 25, 20243.30003.32003.29003.30003.17511,518,306
Jul 24, 20243.33003.38003.32003.32003.1944652,795
Jul 23, 20243.34003.38003.32503.34003.2136981,864
Jul 22, 20243.32003.35003.31503.32003.1944860,864
Jul 19, 20243.35003.37003.33003.34003.2136813,155
Jul 18, 20243.48003.48003.39003.39003.2617751,963
Jul 17, 20243.43003.50003.42503.48003.34831,645,514
Jul 16, 20243.38003.40003.35003.38003.2521657,240
Jul 15, 20243.35003.38003.33003.36003.23282,499,607
Jul 12, 20243.29003.38503.29003.33003.20401,340,641
Jul 11, 20243.24003.26003.22003.25003.1270625,002
Jul 10, 20243.21003.21503.17503.20003.0789812,802
Jul 9, 20243.23003.24503.22003.22003.0981813,435
Jul 8, 20243.20003.22503.18503.19003.0693653,677
Jul 5, 20243.19003.21003.18003.20003.0789685,466
Jul 4, 20243.21003.22503.16003.19003.0693895,557
Jul 3, 20243.17003.17003.13003.16003.0404875,670
Jul 2, 20243.16003.18503.13503.15003.0308875,861
Jul 1, 2024 0.1240 Dividend
Jul 1, 20243.13003.20003.11003.19003.0693684,635
Jun 28, 20243.30003.33003.25003.25003.00771,158,186
Jun 27, 20243.28003.30003.23003.27003.02621,226,045
Jun 26, 20243.39003.39003.31003.32003.0725581,261
Jun 25, 20243.40003.41003.37003.38003.1280730,252
Jun 24, 20243.36003.38003.34003.36003.1095567,555
Jun 21, 20243.33003.37003.31003.35003.10021,506,001
Jun 20, 20243.27003.33003.27003.33003.08171,706,229
Jun 19, 20243.30003.33003.28003.28003.03551,790,149
Jun 18, 20243.30003.32003.28003.30003.05401,176,575
Jun 17, 20243.28003.30003.24003.24002.9984894,167
Jun 14, 20243.28003.31003.26003.28003.0355681,170
Jun 13, 20243.30003.32003.27503.28003.0355972,011
Jun 12, 20243.26003.28003.24003.26003.0169735,155
Jun 11, 20243.32003.33503.25003.25003.00771,229,755
Jun 7, 20243.38003.38503.34003.35003.1002874,886
Jun 6, 20243.37003.37003.32503.34003.0910538,538
Jun 5, 20243.33003.36003.32003.34003.09101,230,117
Jun 4, 20243.34003.35003.28003.29003.0447883,754
Jun 3, 20243.30003.35003.30003.34003.0910710,548
May 31, 20243.31003.34503.26003.27003.02622,620,734
May 30, 20243.28003.29003.27003.27003.0262847,343
May 29, 20243.32003.33003.29003.29003.0447938,910
May 28, 20243.36003.39003.35003.35003.10021,063,885
May 27, 20243.38003.42003.37003.37003.1187676,652
May 24, 20243.37003.40003.36003.36003.10951,200,090
May 23, 20243.40003.41003.37003.40003.1465910,797
May 22, 20243.38003.42003.37003.42003.16501,006,317
May 21, 20243.37003.41003.36003.39003.1373602,954
May 20, 20243.37003.39003.35003.38003.1280374,693
May 17, 20243.40003.41503.37003.39003.1373790,961
May 16, 20243.34003.44003.32003.42003.16501,299,829
May 15, 20243.32003.33003.29003.30003.0540712,754
May 14, 20243.35003.35003.30003.31003.0632997,590
May 13, 20243.34003.37003.33003.35003.1002463,749
May 10, 20243.35003.38003.33003.34003.0910658,967
May 9, 20243.40003.40003.32003.33003.0817610,689
May 8, 20243.39003.42003.38003.41003.1558862,056
May 7, 20243.34003.38003.32503.37003.1187899,432
May 6, 20243.34003.35003.32003.33003.0817763,022
May 3, 20243.32003.35003.31003.32003.0725607,986
May 2, 20243.32003.34003.30503.31003.0632653,441
May 1, 20243.30003.32003.28003.31003.0632888,923
Apr 30, 20243.33003.36003.32003.34003.0910879,217
Apr 29, 20243.33003.35003.31003.35003.1002623,702
Apr 26, 20243.30003.32003.27503.30003.0540768,554
Apr 24, 20243.40003.42003.34003.35003.1002706,616
Apr 23, 20243.37003.41503.37003.39003.1373766,706
Apr 22, 20243.34003.37003.33003.35003.1002753,055
Apr 19, 20243.30003.31003.24003.30003.0540917,793
Apr 18, 20243.30003.35503.30003.33003.08171,089,001
Apr 17, 20243.32003.37503.31003.31003.0632899,397
Apr 16, 20243.36003.36003.31003.33003.0817960,330
Apr 15, 20243.38003.41003.36003.36003.1095884,998
Apr 12, 20243.40003.42003.37503.39003.13731,061,502
Apr 11, 20243.38003.41003.34003.41003.15582,024,579
Apr 10, 20243.51003.52003.45503.48003.22051,086,543
Apr 9, 20243.51003.54003.47003.49003.22981,404,653
Apr 8, 20243.52003.56003.51003.53003.2668644,852
Apr 5, 20243.50003.57503.49003.51003.2483788,422
Apr 4, 20243.51003.56003.50003.51003.24831,368,156
Apr 3, 20243.62003.64003.49003.50003.23912,160,592
Apr 2, 20243.70003.72003.64003.64003.36861,046,240
Mar 28, 20243.73003.74003.69003.71003.43341,654,894
Mar 27, 20243.64003.69003.64003.68003.40561,316,025
Mar 26, 20243.61003.66003.60003.64003.36861,240,297
Mar 25, 20243.63003.70003.62503.63003.35941,087,952
Mar 22, 20243.64003.67003.62003.62003.3501622,767
Mar 21, 20243.60003.65003.59003.63003.35941,667,615
Mar 20, 20243.59003.60003.54503.59003.32231,166,395
Mar 19, 20243.56003.59003.53003.56003.29461,585,492
Mar 18, 20243.58003.59003.52003.54003.27612,137,627
Mar 15, 20243.53003.61003.53003.58003.31312,016,493
Mar 14, 20243.57003.59003.53003.55003.28531,273,217
Mar 13, 20243.54003.59003.52003.55003.2853831,289

Related Tickers

DXC.AX Dexus Convenience Retail REIT
2.7800
0.00%
 
CDP.AX Carindale Property Trust
4.7100
-0.42%
 
HDN.AX HomeCo Daily Needs REIT
1.1600
+0.43%
 
D5IU.SI Lippo Malls Indonesia Retail Trust
0.0150
0.00%