Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 4.140
-0.010 (-0.24%)
Nov 27, 2025, 4:10 PM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | - | -0.24% | 973,763 |
| 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 |
| Oct 10, 2025 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 638,034 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | 0.23% | 823,534 |
| Oct 8, 2025 | 4.28 | 4.29 | 4.24 | 4.27 | 4.27 | -0.23% | 923,802 |
| Oct 7, 2025 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.15% | 864,976 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | - | 1,325,084 |
| 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 |