Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 4.180
+0.070 (1.70%)
At close: Dec 19, 2025
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 1.70% | 2,255,395 |
| Dec 18, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 0.98% | 1,468,661 |
| Dec 17, 2025 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | 0.49% | 1,246,978 |
| Dec 16, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 0.25% | 1,007,682 |
| Dec 15, 2025 | 4.09 | 4.11 | 4.04 | 4.04 | 4.04 | -1.22% | 1,884,613 |
| Dec 12, 2025 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.24% | 861,980 |
| Dec 11, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.10 | 0.99% | 779,745 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 694,416 |
| Dec 9, 2025 | 4.09 | 4.14 | 4.07 | 4.12 | 4.12 | 0.49% | 1,204,230 |
| Dec 8, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 0.74% | 835,126 |
| Dec 5, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 1,193,323 |
| Dec 4, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -2.17% | 929,452 |
| Dec 3, 2025 | 4.12 | 4.18 | 4.11 | 4.14 | 4.14 | - | 840,473 |
| Dec 2, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.14 | 0.49% | 1,112,742 |
| Dec 1, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 1,162,738 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.10 | -0.97% | 911,417 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.24% | 732,982 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.15 | 4.15 | 4.15 | -0.48% | 967,663 |
| Nov 25, 2025 | 4.19 | 4.25 | 4.16 | 4.17 | 4.17 | -0.48% | 872,546 |
| Nov 24, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | 1.70% | 1,280,209 |
| Nov 21, 2025 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -1.20% | 616,264 |
| Nov 20, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 0.97% | 806,349 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.24% | 809,826 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 893,705 |
| Nov 17, 2025 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 649,305 |
| Nov 14, 2025 | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | -0.48% | 971,555 |
| Nov 13, 2025 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -3.93% | 1,183,326 |
| Nov 12, 2025 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 0.46% | 824,087 |
| Nov 11, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | 0.94% | 678,438 |
| Nov 10, 2025 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | - | 658,313 |
| Nov 7, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.23% | 630,374 |
| Nov 6, 2025 | 4.23 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 990,947 |
| Nov 5, 2025 | 4.22 | 4.23 | 4.17 | 4.22 | 4.22 | 0.24% | 706,467 |
| Nov 4, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 942,069 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.71% | 780,893 |
| Oct 31, 2025 | 4.23 | 4.29 | 4.21 | 4.25 | 4.25 | 0.71% | 1,127,446 |
| Oct 30, 2025 | 4.30 | 4.33 | 4.19 | 4.22 | 4.22 | -2.76% | 1,377,202 |
| Oct 29, 2025 | 4.40 | 4.41 | 4.33 | 4.34 | 4.34 | -1.14% | 890,181 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | - | 593,316 |
| Oct 27, 2025 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.68% | 616,688 |
| Oct 24, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 870,812 |
| Oct 23, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.69% | 1,084,692 |
| Oct 22, 2025 | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.23% | 457,863 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 720,879 |
| Oct 20, 2025 | 4.35 | 4.40 | 4.33 | 4.38 | 4.38 | 1.15% | 723,777 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | 0.70% | 1,228,340 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.26 | 4.30 | 4.30 | 0.23% | 1,298,029 |
| Oct 15, 2025 | 4.29 | 4.32 | 4.26 | 4.29 | 4.29 | 0.23% | 1,063,317 |
| Oct 14, 2025 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | - | 816,389 |
| Oct 13, 2025 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | 0.23% | 654,968 |