Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 4.120
-0.030 (-0.72%)
Aug 1, 2025, 4:10 PM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | 0.48% | 1,894,863 |
| Jul 30, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | 1.98% | 1,844,200 |
| Jul 29, 2025 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.25% | 745,960 |
| Jul 28, 2025 | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | 0.25% | 1,128,495 |
| Jul 25, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 759,522 |
| Jul 24, 2025 | 4.12 | 4.13 | 4.07 | 4.07 | 4.07 | -0.97% | 628,443 |
| Jul 23, 2025 | 4.10 | 4.13 | 4.09 | 4.11 | 4.11 | 0.49% | 802,771 |
| Jul 22, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | -0.24% | 662,272 |
| Jul 21, 2025 | 4.11 | 4.11 | 4.07 | 4.10 | 4.10 | -0.49% | 746,911 |
| Jul 18, 2025 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.24% | 691,833 |
| Jul 17, 2025 | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | 2.23% | 1,212,310 |
| Jul 16, 2025 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.49% | 852,635 |
| Jul 15, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.25% | 983,026 |
| Jul 14, 2025 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | - | 960,126 |
| Jul 11, 2025 | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | -1.93% | 1,049,992 |
| Jul 10, 2025 | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | 0.97% | 956,308 |
| Jul 9, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.72% | 570,136 |
| Jul 8, 2025 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | -0.96% | 1,197,019 |
| Jul 7, 2025 | 4.19 | 4.21 | 4.18 | 4.18 | 4.18 | -0.48% | 653,511 |
| Jul 4, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 4.20 | 0.96% | 1,062,196 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.72% | 1,015,544 |
| Jul 2, 2025 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | 1.70% | 1,169,861 |
| Jul 1, 2025 | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | 0.98% | 1,215,227 |
| Jun 30, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.97% | 1,764,276 |
| Jun 27, 2025 | 4.15 | 4.17 | 4.09 | 4.12 | 4.12 | -1.67% | 1,438,323 |
| Jun 26, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.13 | - | 1,179,686 |
| Jun 25, 2025 | 4.19 | 4.23 | 4.19 | 4.19 | 4.13 | -0.24% | 970,652 |
| Jun 24, 2025 | 4.24 | 4.26 | 4.19 | 4.20 | 4.14 | -0.71% | 1,238,872 |
| Jun 23, 2025 | 4.23 | 4.28 | 4.19 | 4.23 | 4.17 | - | 1,394,081 |
| Jun 20, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | 4.17 | -1.40% | 4,074,398 |
| Jun 19, 2025 | 4.32 | 4.34 | 4.24 | 4.29 | 4.23 | 1.18% | 2,341,262 |
| Jun 18, 2025 | 4.26 | 4.26 | 4.23 | 4.24 | 4.18 | -0.24% | 1,079,676 |
| Jun 17, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.19 | -0.47% | 750,412 |
| Jun 16, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.21 | -0.47% | 795,141 |
| Jun 13, 2025 | 4.28 | 4.31 | 4.25 | 4.29 | 4.23 | 0.23% | 1,179,780 |
| Jun 12, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.22 | 0.47% | 1,077,856 |
| Jun 11, 2025 | 4.23 | 4.28 | 4.21 | 4.26 | 4.20 | 0.95% | 1,093,060 |
| Jun 10, 2025 | 4.21 | 4.26 | 4.19 | 4.22 | 4.16 | 0.24% | 1,002,941 |
| Jun 6, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | 4.15 | 0.24% | 593,354 |
| Jun 5, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.14 | -0.24% | 949,055 |
| Jun 4, 2025 | 4.20 | 4.21 | 4.17 | 4.21 | 4.15 | 0.72% | 1,107,394 |
| Jun 3, 2025 | 4.18 | 4.19 | 4.14 | 4.18 | 4.12 | - | 935,991 |
| Jun 2, 2025 | 4.13 | 4.22 | 4.12 | 4.18 | 4.12 | 1.21% | 1,255,344 |
| May 30, 2025 | 4.12 | 4.16 | 4.09 | 4.13 | 4.07 | - | 1,826,671 |
| May 29, 2025 | 4.19 | 4.21 | 4.11 | 4.13 | 4.07 | -1.43% | 2,189,360 |
| May 28, 2025 | 4.17 | 4.19 | 4.14 | 4.19 | 4.13 | 1.21% | 1,393,337 |
| May 27, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.08 | -0.24% | 880,663 |
| May 26, 2025 | 4.16 | 4.20 | 4.13 | 4.15 | 4.09 | -0.24% | 1,039,219 |
| May 23, 2025 | 4.13 | 4.17 | 4.11 | 4.16 | 4.10 | 0.24% | 1,785,902 |
| May 22, 2025 | 4.11 | 4.17 | 4.10 | 4.15 | 4.09 | - | 1,300,359 |