Charter Hall Long WALE REIT (ASX:CLW)
Australia · Delayed Price · Currency is AUD 3.430
-0.045 (-1.29%)
May 18, 2026, 2:59 PM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.47 | 3.49 | 3.41 | 3.44 | - | -0.86% | 364,344 |
| May 15, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | 0.87% | 1,037,096 |
| May 14, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 0.29% | 778,928 |
| May 13, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | -0.29% | 1,478,062 |
| May 12, 2026 | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | -0.58% | 1,329,677 |
| May 11, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 1,145,755 |
| May 8, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 1,035,025 |
| May 7, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | 1,040,684 |
| May 6, 2026 | 3.55 | 3.58 | 3.54 | 3.54 | 3.54 | 0.28% | 1,798,166 |
| May 5, 2026 | 3.49 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 883,010 |
| May 4, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 977,467 |
| May 1, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 1.43% | 886,594 |
| Apr 30, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | - | 1,363,946 |
| Apr 29, 2026 | 3.48 | 3.54 | 3.47 | 3.50 | 3.50 | 0.29% | 1,754,009 |
| Apr 28, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.41% | 1,532,819 |
| Apr 27, 2026 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | -1.39% | 1,517,654 |
| 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 | - | 1,742,580 |
| 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 |