Charter Hall Retail REIT (ASX:CQR)
Australia · Delayed Price · Currency is AUD 4.140
+0.060 (1.47%)
Nov 6, 2025, 4:22 PM AEST
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 926,948 |
| Nov 5, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | - | 771,768 |
| Nov 4, 2025 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | 0.25% | 919,367 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.04 | 4.07 | 4.07 | -1.21% | 1,302,566 |
| Oct 31, 2025 | 4.07 | 4.17 | 4.06 | 4.12 | 4.12 | 1.23% | 1,629,194 |
| Oct 30, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -1.93% | 1,462,518 |
| Oct 29, 2025 | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -0.95% | 808,455 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.24% | 835,036 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 974,696 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | 0.24% | 1,137,129 |
| Oct 23, 2025 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | 1.69% | 1,567,121 |
| Oct 22, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 586,479 |
| Oct 21, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.42% | 1,169,478 |
| Oct 20, 2025 | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | 1.69% | 1,708,118 |
| Oct 17, 2025 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | 1.72% | 1,453,815 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.24% | 1,359,065 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 997,548 |
| Oct 14, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.49% | 688,974 |
| Oct 13, 2025 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 0.25% | 557,257 |
| Oct 10, 2025 | 4.04 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 1,023,023 |
| Oct 9, 2025 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | - | 821,325 |
| Oct 8, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 732,130 |
| Oct 7, 2025 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -1.21% | 626,033 |
| Oct 6, 2025 | 4.16 | 4.22 | 4.12 | 4.13 | 4.13 | -1.67% | 576,198 |
| Oct 5, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.69% | 6,519 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.13 | 4.13 | 4.13 | -0.48% | 1,295,001 |
| Oct 2, 2025 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | 0.73% | 1,295,001 |
| Oct 1, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.24% | 1,038,089 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | -0.48% | 1,094,889 |
| Sep 29, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | -1.43% | 726,221 |
| Sep 26, 2025 | 4.20 | 4.24 | 4.19 | 4.21 | 4.15 | 0.24% | 858,044 |
| Sep 25, 2025 | 4.16 | 4.24 | 4.16 | 4.20 | 4.14 | 0.48% | 889,867 |
| Sep 24, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.12 | - | 767,854 |
| Sep 23, 2025 | 4.20 | 4.21 | 4.14 | 4.18 | 4.12 | -0.24% | 612,849 |
| Sep 22, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | 4.13 | 0.96% | 859,584 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.09 | -1.19% | 4,226,531 |
| Sep 18, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.14 | -0.24% | 884,368 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.15 | -1.41% | 750,696 |
| Sep 16, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.21 | - | 952,292 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.21 | - | 733,803 |
| Sep 12, 2025 | 4.25 | 4.28 | 4.22 | 4.27 | 4.21 | 1.18% | 715,735 |
| Sep 11, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.16 | 0.72% | 631,193 |
| Sep 10, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.13 | - | 538,561 |
| Sep 9, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.13 | -0.71% | 885,976 |
| Sep 8, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.16 | 0.48% | 626,263 |
| Sep 5, 2025 | 4.19 | 4.23 | 4.17 | 4.20 | 4.14 | 1.20% | 1,038,069 |
| Sep 4, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.09 | 0.97% | 1,563,545 |
| Sep 3, 2025 | 4.16 | 4.26 | 4.11 | 4.11 | 4.05 | -1.20% | 999,032 |
| Sep 2, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.10 | -1.65% | 1,421,646 |
| Sep 1, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.17 | 0.71% | 878,638 |