Charter Hall Retail REIT (ASX:CQR)
Australia · Delayed Price · Currency is AUD 3.760
-0.050 (-1.31%)
May 18, 2026, 4:10 PM AEST
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | -1.31% | 1,131,588 |
| May 15, 2026 | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | 1.33% | 997,496 |
| May 14, 2026 | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | 1.35% | 1,056,813 |
| May 13, 2026 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | -1.07% | 1,125,638 |
| May 12, 2026 | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | - | 1,652,442 |
| May 11, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -1.06% | 1,171,712 |
| May 8, 2026 | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | -2.82% | 1,236,922 |
| May 7, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.04% | 2,995,288 |
| May 6, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 1,029,013 |
| May 5, 2026 | 3.90 | 3.94 | 3.84 | 3.90 | 3.90 | -0.26% | 759,705 |
| May 4, 2026 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 2,101,099 |
| May 1, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | 0.77% | 1,421,708 |
| Apr 30, 2026 | 3.87 | 3.91 | 3.84 | 3.91 | 3.91 | 1.56% | 1,360,216 |
| Apr 29, 2026 | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | 0.26% | 999,781 |
| Apr 28, 2026 | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 2,375,416 |
| Apr 27, 2026 | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | - | 633,529 |
| Apr 24, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -0.26% | 739,865 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | -0.51% | 1,328,296 |
| Apr 22, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | 1.04% | 1,401,195 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 2,086,543 |
| Apr 20, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 1,375,777 |
| Apr 17, 2026 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.78% | 897,544 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | 0.79% | 1,018,407 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 0.26% | 1,209,202 |
| Apr 14, 2026 | 3.78 | 3.80 | 3.74 | 3.79 | 3.79 | 1.61% | 1,720,976 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | - | 2,680,927 |
| Apr 10, 2026 | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | -0.27% | 1,915,030 |
| Apr 9, 2026 | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | 0.81% | 1,335,082 |
| Apr 8, 2026 | 3.74 | 3.78 | 3.70 | 3.71 | 3.71 | 1.37% | 1,594,810 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.54% | 1,869,948 |
| Apr 2, 2026 | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | -1.08% | 1,679,240 |
| Apr 1, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -2.36% | 1,735,684 |
| Mar 31, 2026 | 3.71 | 3.86 | 3.71 | 3.81 | 3.81 | 0.53% | 2,257,554 |
| Mar 30, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -1.30% | 1,310,106 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.79 | 3.84 | 3.78 | 0.79% | 1,531,536 |
| Mar 26, 2026 | 3.80 | 3.84 | 3.76 | 3.81 | 3.75 | 0.26% | 1,322,561 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.74 | 0.80% | 1,081,980 |
| Mar 24, 2026 | 3.79 | 3.79 | 3.72 | 3.77 | 3.71 | 0.53% | 1,502,340 |
| Mar 23, 2026 | 3.77 | 3.79 | 3.72 | 3.75 | 3.69 | -1.06% | 1,459,593 |
| Mar 20, 2026 | 3.81 | 3.85 | 3.79 | 3.79 | 3.73 | -0.52% | 2,758,582 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.81 | 3.81 | 3.75 | -3.79% | 1,482,996 |
| Mar 18, 2026 | 3.92 | 3.96 | 3.91 | 3.96 | 3.89 | 0.76% | 1,446,246 |
| Mar 17, 2026 | 3.83 | 3.94 | 3.83 | 3.93 | 3.87 | 1.55% | 1,135,558 |
| Mar 16, 2026 | 3.89 | 3.89 | 3.83 | 3.87 | 3.81 | - | 1,276,323 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.81 | 2.38% | 1,364,224 |
| Mar 12, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.72 | -2.83% | 2,557,518 |
| Mar 11, 2026 | 3.90 | 3.91 | 3.85 | 3.89 | 3.83 | -0.26% | 1,298,023 |
| Mar 10, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.84 | 0.78% | 1,398,382 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.81 | 3.87 | 3.81 | -2.03% | 1,685,852 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.92 | 3.95 | 3.88 | -0.50% | 1,402,303 |