Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 3.830
+0.020 (0.52%)
Aug 7, 2026, 10:41 AM AEST
ASX:CLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | - | 0.26% | 1,040,507 |
| Aug 6, 2026 | 3.79 | 3.85 | 3.79 | 3.81 | 3.81 | -0.26% | 1,028,526 |
| Aug 5, 2026 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | -0.78% | 1,325,451 |
| Aug 4, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 1.85% | 1,426,357 |
| Aug 3, 2026 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.79% | 1,327,487 |
| Jul 31, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 1,258,459 |
| Jul 30, 2026 | 3.81 | 3.84 | 3.76 | 3.79 | 3.79 | -1.30% | 1,166,871 |
| Jul 29, 2026 | 3.81 | 3.89 | 3.81 | 3.84 | 3.84 | 0.79% | 1,877,245 |
| Jul 28, 2026 | 3.71 | 3.82 | 3.71 | 3.81 | 3.81 | 2.14% | 1,950,007 |
| Jul 27, 2026 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | 1.36% | 1,330,771 |
| Jul 24, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.27% | 1,373,791 |
| Jul 23, 2026 | 3.70 | 3.73 | 3.67 | 3.67 | 3.67 | - | 1,116,502 |
| Jul 22, 2026 | 3.69 | 3.71 | 3.63 | 3.67 | 3.67 | -0.81% | 2,065,625 |
| Jul 21, 2026 | 3.67 | 3.74 | 3.67 | 3.70 | 3.70 | -0.27% | 1,840,636 |
| Jul 20, 2026 | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | 0.54% | 1,120,781 |
| Jul 17, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | 0.82% | 825,718 |
| Jul 16, 2026 | 3.63 | 3.68 | 3.63 | 3.66 | 3.66 | 0.83% | 1,243,371 |
| Jul 15, 2026 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | - | 1,093,005 |
| Jul 14, 2026 | 3.64 | 3.68 | 3.63 | 3.63 | 3.63 | -0.82% | 1,202,612 |
| Jul 13, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 0.55% | 1,469,602 |
| Jul 10, 2026 | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | 0.55% | 912,364 |
| Jul 9, 2026 | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | -1.09% | 905,006 |
| Jul 8, 2026 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 1.67% | 1,420,118 |
| Jul 7, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.37% | 1,087,400 |
| Jul 6, 2026 | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | - | 1,379,480 |
| Jul 3, 2026 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | 0.83% | 683,595 |
| Jul 2, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.28% | 1,779,733 |
| Jul 1, 2026 | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | -1.10% | 1,904,050 |
| Jun 30, 2026 | 3.71 | 3.78 | 3.65 | 3.65 | 3.65 | -1.88% | 3,504,800 |
| Jun 29, 2026 | 3.80 | 3.81 | 3.70 | 3.72 | 3.72 | -1.23% | 2,876,528 |
| Jun 26, 2026 | 3.82 | 3.83 | 3.79 | 3.83 | 3.77 | 1.06% | 1,944,167 |
| Jun 25, 2026 | 3.79 | 3.81 | 3.77 | 3.79 | 3.73 | 0.26% | 1,758,833 |
| Jun 24, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.72 | 1.34% | 1,814,959 |
| Jun 23, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.67 | -0.53% | 1,683,760 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.73 | 3.75 | 3.69 | 0.27% | 1,548,475 |
| Jun 19, 2026 | 3.75 | 3.77 | 3.70 | 3.74 | 3.68 | 1.08% | 4,980,331 |
| Jun 18, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.64 | -1.33% | 2,537,556 |
| Jun 17, 2026 | 3.76 | 3.79 | 3.71 | 3.75 | 3.69 | -0.27% | 1,854,745 |
| Jun 16, 2026 | 3.75 | 3.78 | 3.73 | 3.76 | 3.70 | - | 2,190,340 |
| Jun 15, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.70 | 0.53% | 2,267,941 |
| Jun 12, 2026 | 3.71 | 3.75 | 3.70 | 3.74 | 3.68 | 2.19% | 1,813,912 |
| Jun 11, 2026 | 3.54 | 3.68 | 3.54 | 3.66 | 3.60 | 2.23% | 2,347,737 |
| Jun 10, 2026 | 3.47 | 3.58 | 3.46 | 3.58 | 3.52 | 2.87% | 1,656,556 |
| Jun 9, 2026 | 3.40 | 3.49 | 3.40 | 3.48 | 3.42 | 2.05% | 1,783,837 |
| Jun 5, 2026 | 3.39 | 3.43 | 3.39 | 3.41 | 3.35 | 0.89% | 1,930,673 |
| Jun 4, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.32 | 0.90% | 1,207,189 |
| Jun 3, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.29 | -1.18% | 1,428,275 |
| Jun 2, 2026 | 3.40 | 3.41 | 3.33 | 3.39 | 3.33 | -0.88% | 2,233,979 |
| Jun 1, 2026 | 3.47 | 3.47 | 3.38 | 3.42 | 3.36 | -1.16% | 1,850,924 |
| May 29, 2026 | 3.45 | 3.50 | 3.43 | 3.46 | 3.40 | 0.58% | 2,402,904 |