Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 3.540
-0.050 (-1.39%)
Apr 27, 2026, 4:14 PM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | 1.13% | 1,551,861 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 1,964,513 |
| Apr 22, 2026 | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | 0.85% | 1,951,847 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.49 | 3.55 | 3.55 | 0.57% | 2,767,179 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | 1.44% | 1,612,978 |
| Apr 17, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 961,067 |
| Apr 16, 2026 | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | 0.58% | 1,154,815 |
| Apr 15, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | 0.87% | 1,274,543 |
| Apr 14, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.88% | 1,365,179 |
| Apr 13, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 1,224,689 |
| Apr 10, 2026 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 1,432,181 |
| Apr 9, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 1,629,513 |
| Apr 8, 2026 | 3.39 | 3.43 | 3.34 | 3.36 | 3.36 | 1.20% | 1,777,445 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 1,853,689 |
| Apr 2, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | - | 1,459,949 |
| Apr 1, 2026 | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | - | 1,726,721 |
| Mar 31, 2026 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | - | 1,988,500 |
| Mar 30, 2026 | 3.33 | 3.37 | 3.30 | 3.35 | 3.35 | -2.05% | 1,955,353 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.36 | -0.87% | 2,534,927 |
| Mar 26, 2026 | 3.47 | 3.48 | 3.41 | 3.45 | 3.39 | -1.15% | 1,997,680 |
| Mar 25, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.42 | 2.05% | 1,657,577 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.41 | 3.42 | 3.36 | -0.29% | 1,135,886 |
| Mar 23, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.37 | - | 1,388,331 |
| Mar 20, 2026 | 3.48 | 3.52 | 3.43 | 3.43 | 3.37 | -1.44% | 3,928,185 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.45 | 3.48 | 3.42 | -3.06% | 2,085,856 |
| Mar 18, 2026 | 3.57 | 3.60 | 3.55 | 3.59 | 3.52 | 1.13% | 1,043,934 |
| Mar 17, 2026 | 3.52 | 3.57 | 3.51 | 3.55 | 3.48 | 1.14% | 931,436 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.44 | -0.57% | 1,864,040 |
| Mar 13, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.46 | 1.15% | 1,240,214 |
| Mar 12, 2026 | 3.55 | 3.56 | 3.48 | 3.49 | 3.42 | -2.79% | 2,276,349 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.52 | -0.83% | 1,202,768 |
| Mar 10, 2026 | 3.67 | 3.67 | 3.60 | 3.62 | 3.55 | 0.56% | 1,207,575 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.55 | 3.60 | 3.53 | -1.64% | 1,472,667 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.59 | -0.27% | 1,251,976 |
| Mar 5, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.60 | - | 1,260,526 |
| Mar 4, 2026 | 3.67 | 3.70 | 3.66 | 3.67 | 3.60 | -0.54% | 1,426,864 |
| Mar 3, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.62 | -1.60% | 1,233,756 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.71 | 3.75 | 3.68 | -0.27% | 1,132,487 |
| Feb 27, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.69 | - | 1,887,811 |
| Feb 26, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.69 | 1.35% | 1,487,162 |
| Feb 25, 2026 | 3.72 | 3.75 | 3.70 | 3.71 | 3.64 | - | 1,631,921 |
| Feb 24, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.64 | -0.27% | 1,499,208 |
| Feb 23, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.65 | -1.06% | 910,465 |
| Feb 20, 2026 | 3.75 | 3.76 | 3.70 | 3.76 | 3.69 | - | 1,376,426 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.72 | 3.76 | 3.69 | - | 1,538,895 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.69 | 0.80% | 1,189,121 |
| Feb 17, 2026 | 3.79 | 3.82 | 3.71 | 3.73 | 3.66 | -1.84% | 1,465,285 |
| Feb 16, 2026 | 3.78 | 3.83 | 3.77 | 3.80 | 3.73 | 1.33% | 1,518,059 |
| Feb 13, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.68 | 0.81% | 1,374,975 |
| Feb 12, 2026 | 3.75 | 3.77 | 3.72 | 3.72 | 3.65 | -1.06% | 1,421,232 |