Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 3.590
+0.040 (1.13%)
At close: Mar 18, 2026
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | - | 0.70% | 240,559 |
| Mar 17, 2026 | 3.52 | 3.57 | 3.51 | 3.55 | 3.55 | 1.14% | 931,436 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 1,850,554 |
| Mar 13, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.53 | 1.15% | 1,240,214 |
| Mar 12, 2026 | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | -2.79% | 2,264,770 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.83% | 1,202,768 |
| Mar 10, 2026 | 3.67 | 3.67 | 3.60 | 3.62 | 3.62 | 0.56% | 1,207,575 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | -1.64% | 1,472,667 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 1,251,976 |
| Mar 5, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | - | 1,260,526 |
| Mar 4, 2026 | 3.67 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 1,426,864 |
| Mar 3, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -1.60% | 1,233,756 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.27% | 1,132,487 |
| Feb 27, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.76 | - | 1,887,811 |
| Feb 26, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 1.35% | 1,487,162 |
| Feb 25, 2026 | 3.72 | 3.75 | 3.70 | 3.71 | 3.71 | - | 1,631,921 |
| Feb 24, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 1,499,208 |
| Feb 23, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 910,465 |
| Feb 20, 2026 | 3.75 | 3.76 | 3.70 | 3.76 | 3.76 | - | 1,376,426 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | - | 1,538,739 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 0.80% | 1,189,121 |
| Feb 17, 2026 | 3.79 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 1,465,285 |
| Feb 16, 2026 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 1.33% | 1,518,059 |
| Feb 13, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | 0.81% | 1,374,975 |
| Feb 12, 2026 | 3.75 | 3.77 | 3.72 | 3.72 | 3.72 | -1.06% | 1,406,036 |
| Feb 11, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 1.08% | 1,379,827 |
| Feb 10, 2026 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 1,283,157 |
| Feb 9, 2026 | 3.75 | 3.78 | 3.74 | 3.75 | 3.75 | 1.35% | 1,168,609 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.70 | 3.70 | 3.70 | -3.39% | 1,779,331 |
| Feb 5, 2026 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | - | 1,435,919 |
| Feb 4, 2026 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.78% | 1,568,566 |
| 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 |