Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 4.270
-0.010 (-0.23%)
Oct 8, 2025, 4:10 PM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.28 | 4.28 | 4.24 | 4.27 | - | -0.35% | 230,212 |
| Oct 7, 2025 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.15% | 569,825 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | 0.23% | 1,325,084 |
| Oct 5, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | -0.23% | 177,061 |
| Oct 3, 2025 | 4.39 | 4.41 | 4.32 | 4.33 | 4.33 | -1.59% | 1,807,510 |
| Oct 2, 2025 | 4.39 | 4.43 | 4.37 | 4.40 | 4.40 | - | 1,234,499 |
| Oct 1, 2025 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | - | 1,811,661 |
| Sep 30, 2025 | 4.40 | 4.46 | 4.40 | 4.40 | 4.40 | -0.68% | 1,523,343 |
| Sep 29, 2025 | 4.45 | 4.47 | 4.37 | 4.43 | 4.43 | -1.77% | 945,990 |
| Sep 26, 2025 | 4.48 | 4.51 | 4.48 | 4.51 | 4.45 | 0.22% | 913,885 |
| Sep 25, 2025 | 4.49 | 4.54 | 4.48 | 4.50 | 4.44 | -1.10% | 1,244,451 |
| Sep 24, 2025 | 4.54 | 4.56 | 4.51 | 4.55 | 4.49 | -0.87% | 1,555,790 |
| Sep 23, 2025 | 4.53 | 4.60 | 4.50 | 4.59 | 4.53 | - | 972,295 |
| Sep 22, 2025 | 4.58 | 4.61 | 4.55 | 4.59 | 4.53 | - | 999,903 |
| Sep 19, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.53 | 0.66% | 4,471,495 |
| Sep 18, 2025 | 4.54 | 4.58 | 4.51 | 4.56 | 4.50 | 0.22% | 1,102,903 |
| Sep 17, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.49 | -1.09% | 1,431,066 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.58 | 4.60 | 4.53 | -1.08% | 1,502,828 |
| Sep 15, 2025 | 4.58 | 4.65 | 4.57 | 4.65 | 4.58 | 1.53% | 1,518,765 |
| Sep 14, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.22% | 1,369,995 |
| Sep 12, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.53 | 0.66% | 1,373,353 |
| Sep 11, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.50 | 1.33% | 884,318 |
| Sep 10, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | 4.44 | - | 1,128,708 |
| Sep 9, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.44 | -0.22% | 809,027 |
| Sep 8, 2025 | 4.50 | 4.53 | 4.49 | 4.51 | 4.45 | -0.66% | 853,311 |
| Sep 5, 2025 | 4.54 | 4.57 | 4.53 | 4.54 | 4.48 | 0.67% | 820,984 |
| Sep 4, 2025 | 4.50 | 4.52 | 4.48 | 4.51 | 4.45 | 1.12% | 938,533 |
| Sep 3, 2025 | 4.52 | 4.56 | 4.46 | 4.46 | 4.40 | -1.98% | 1,032,350 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.53 | 4.55 | 4.49 | -1.09% | 880,792 |
| Sep 1, 2025 | 4.57 | 4.61 | 4.56 | 4.60 | 4.54 | 0.66% | 1,091,770 |
| Aug 29, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.51 | -0.22% | 1,196,401 |
| Aug 28, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.52 | 0.22% | 1,099,862 |
| Aug 27, 2025 | 4.57 | 4.59 | 4.55 | 4.57 | 4.51 | 0.22% | 1,438,922 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.50 | -0.87% | 1,544,849 |
| Aug 25, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.54 | 0.66% | 882,938 |
| Aug 22, 2025 | 4.55 | 4.59 | 4.55 | 4.57 | 4.51 | - | 2,042,794 |
| Aug 21, 2025 | 4.58 | 4.61 | 4.55 | 4.57 | 4.51 | - | 2,398,594 |
| Aug 20, 2025 | 4.52 | 4.58 | 4.52 | 4.57 | 4.51 | 1.33% | 1,604,289 |
| Aug 19, 2025 | 4.50 | 4.51 | 4.46 | 4.51 | 4.45 | 0.45% | 1,030,984 |
| Aug 18, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.43 | 0.45% | 1,454,460 |
| Aug 15, 2025 | 4.46 | 4.50 | 4.46 | 4.47 | 4.41 | -0.22% | 984,314 |
| Aug 14, 2025 | 4.46 | 4.50 | 4.44 | 4.48 | 4.42 | 0.67% | 1,639,713 |
| Aug 13, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.39 | 0.23% | 1,618,207 |
| Aug 12, 2025 | 4.41 | 4.45 | 4.40 | 4.44 | 4.38 | 0.23% | 1,024,787 |
| Aug 11, 2025 | 4.37 | 4.44 | 4.36 | 4.43 | 4.37 | 0.68% | 1,118,069 |
| Aug 8, 2025 | 4.38 | 4.41 | 4.36 | 4.40 | 4.34 | 0.69% | 1,158,759 |
| Aug 7, 2025 | 4.36 | 4.41 | 4.35 | 4.37 | 4.31 | 2.34% | 2,663,225 |
| Aug 6, 2025 | 4.26 | 4.29 | 4.21 | 4.27 | 4.21 | 2.15% | 1,685,206 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.14 | 4.18 | 4.12 | 1.46% | 921,035 |
| Aug 4, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.07 | - | 797,240 |