Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 3.850
-0.010 (-0.26%)
Feb 4, 2026, 10:09 AM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.87 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 1,273,273 |
| Feb 2, 2026 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | -0.77% | 1,015,998 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 1,064,087 |
| Jan 29, 2026 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.52% | 866,337 |
| Jan 28, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | 1,516,061 |
| Jan 27, 2026 | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | 0.25% | 1,035,048 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 1,185,240 |
| Jan 22, 2026 | 3.98 | 4.01 | 3.97 | 3.97 | 3.97 | 0.25% | 1,023,153 |
| Jan 21, 2026 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | -1.98% | 1,162,909 |
| Jan 20, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 792,884 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.25% | 460,778 |
| Jan 16, 2026 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 0.75% | 735,604 |
| Jan 15, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -0.99% | 1,111,090 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.49% | 541,211 |
| Jan 13, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 660,079 |
| Jan 12, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.49% | 479,997 |
| Jan 9, 2026 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | -0.25% | 421,845 |
| Jan 8, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 869,507 |
| Jan 7, 2026 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 1.00% | 1,124,270 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.99% | 1,126,857 |
| Jan 5, 2026 | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 1,054,682 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | - | 573,236 |
| Dec 31, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | -0.73% | 930,954 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -1.20% | 1,023,523 |
| Dec 29, 2025 | 4.23 | 4.24 | 4.14 | 4.16 | 4.10 | -1.89% | 921,831 |
| Dec 24, 2025 | 4.23 | 4.24 | 4.19 | 4.24 | 4.18 | 0.24% | 599,031 |
| Dec 23, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.17 | 0.48% | 1,265,623 |
| Dec 22, 2025 | 4.18 | 4.23 | 4.16 | 4.21 | 4.15 | 0.72% | 1,454,834 |
| Dec 19, 2025 | 4.11 | 4.18 | 4.11 | 4.18 | 4.12 | 1.70% | 2,255,395 |
| Dec 18, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 4.05 | 0.98% | 1,468,661 |
| Dec 17, 2025 | 4.03 | 4.09 | 4.02 | 4.07 | 4.01 | 0.49% | 1,246,978 |
| Dec 16, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 3.99 | 0.25% | 1,007,682 |
| Dec 15, 2025 | 4.09 | 4.11 | 4.04 | 4.04 | 3.98 | -1.22% | 1,884,613 |
| Dec 12, 2025 | 4.11 | 4.12 | 4.07 | 4.09 | 4.03 | -0.24% | 861,980 |
| Dec 11, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.04 | 0.99% | 779,745 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.00 | -1.46% | 922,743 |
| Dec 9, 2025 | 4.09 | 4.14 | 4.07 | 4.12 | 4.06 | 0.49% | 1,204,230 |
| Dec 8, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.04 | 0.74% | 835,126 |
| Dec 5, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.01 | 0.49% | 1,193,323 |
| Dec 4, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 3.99 | -2.17% | 929,452 |
| Dec 3, 2025 | 4.12 | 4.18 | 4.11 | 4.14 | 4.08 | - | 840,473 |
| Dec 2, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.08 | 0.49% | 1,112,742 |
| Dec 1, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.06 | 0.49% | 1,162,738 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.04 | -0.97% | 911,417 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | 4.08 | -0.24% | 732,982 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.15 | 4.15 | 4.09 | -0.48% | 967,663 |
| Nov 25, 2025 | 4.19 | 4.25 | 4.16 | 4.17 | 4.11 | -0.48% | 872,546 |
| Nov 24, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.13 | 1.70% | 1,331,199 |
| Nov 21, 2025 | 4.15 | 4.15 | 4.11 | 4.12 | 4.06 | -1.20% | 616,264 |
| Nov 20, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.11 | 0.97% | 806,349 |