Charter Hall Retail REIT (ASX:CQR)
Australia · Delayed Price · Currency is AUD 4.220
-0.040 (-0.94%)
Aug 22, 2025, 4:10 PM AEST
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.94% | 694,320 |
| Aug 21, 2025 | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | 0.47% | 1,528,931 |
| Aug 20, 2025 | 4.18 | 4.25 | 4.14 | 4.24 | 4.24 | 3.41% | 3,250,571 |
| Aug 19, 2025 | 4.13 | 4.14 | 4.07 | 4.10 | 4.10 | 0.99% | 2,160,511 |
| Aug 18, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | -0.49% | 1,663,522 |
| Aug 15, 2025 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 1,362,859 |
| Aug 14, 2025 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | 1.25% | 1,654,764 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.95 | 4.01 | 4.01 | 0.75% | 1,496,892 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | -0.25% | 1,567,766 |
| Aug 11, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | 0.76% | 695,090 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.25% | 1,125,877 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 1,005,663 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | 0.26% | 982,972 |
| Aug 5, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 865,461 |
| Aug 4, 2025 | 3.89 | 3.91 | 3.84 | 3.87 | 3.87 | 0.78% | 808,845 |
| Aug 1, 2025 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -1.03% | 606,717 |
| Jul 31, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 1,323,994 |
| Jul 30, 2025 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 1,237,592 |
| Jul 29, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.81 | 0.26% | 855,273 |
| Jul 28, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 0.53% | 874,234 |
| Jul 25, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 1,006,056 |
| Jul 24, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.80 | -1.30% | 1,035,536 |
| Jul 23, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 1,694,746 |
| Jul 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 945,722 |
| Jul 21, 2025 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 738,073 |
| Jul 18, 2025 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 732,136 |
| Jul 17, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | 1.31% | 921,875 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | -0.78% | 808,448 |
| Jul 15, 2025 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.79% | 998,714 |
| Jul 14, 2025 | 3.80 | 3.84 | 3.79 | 3.81 | 3.81 | 0.26% | 977,872 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.78 | 3.80 | 3.80 | -1.81% | 1,349,360 |
| Jul 10, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 997,430 |
| Jul 9, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.77% | 1,348,654 |
| Jul 8, 2025 | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 1,828,938 |
| Jul 7, 2025 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -1.02% | 1,624,836 |
| Jul 4, 2025 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 0.77% | 855,605 |
| Jul 3, 2025 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | -1.52% | 1,286,178 |
| Jul 2, 2025 | 3.94 | 3.97 | 3.90 | 3.96 | 3.96 | 1.80% | 2,186,859 |
| Jul 1, 2025 | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | 1.30% | 1,425,498 |
| Jun 30, 2025 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | - | 1,751,532 |
| Jun 27, 2025 | 3.87 | 3.92 | 3.83 | 3.84 | 3.84 | -3.27% | 1,375,308 |
| Jun 26, 2025 | 4.03 | 4.03 | 3.93 | 3.97 | 3.85 | - | 1,476,307 |
| Jun 25, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.85 | -1.24% | 1,226,723 |
| Jun 24, 2025 | 4.08 | 4.08 | 4.01 | 4.02 | 3.90 | 0.50% | 1,935,307 |
| Jun 23, 2025 | 4.07 | 4.07 | 3.96 | 4.00 | 3.88 | -0.25% | 1,883,538 |
| Jun 20, 2025 | 4.09 | 4.11 | 4.01 | 4.01 | 3.89 | -1.96% | 7,537,056 |
| Jun 19, 2025 | 4.05 | 4.11 | 4.05 | 4.09 | 3.97 | 0.49% | 2,262,520 |
| Jun 18, 2025 | 4.09 | 4.11 | 4.05 | 4.07 | 3.95 | - | 1,196,804 |
| Jun 17, 2025 | 4.08 | 4.11 | 4.05 | 4.07 | 3.95 | - | 1,291,850 |
| Jun 16, 2025 | 4.07 | 4.09 | 4.05 | 4.07 | 3.95 | 0.25% | 966,192 |