Charter Hall Retail REIT (ASX:CQR)
Australia · Delayed Price · Currency is AUD 3.910
+0.020 (0.51%)
Nov 6, 2026, 12:25 PM AEDT
Charter Hall Retail REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.89 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 1,015,493 |
| Nov 5, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | 0.78% | 4,014,266 |
| Nov 4, 2026 | 3.83 | 3.86 | 3.77 | 3.86 | 3.86 | 1.05% | 3,337,548 |
| Nov 3, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 2.96% | 1,600,113 |
| Nov 2, 2026 | 3.71 | 3.78 | 3.70 | 3.71 | 3.71 | -0.27% | 2,088,555 |
| Oct 30, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | 2.20% | 2,055,875 |
| Oct 29, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | 0.83% | 4,411,745 |
| Oct 28, 2026 | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | -0.82% | 1,762,470 |
| Oct 27, 2026 | 3.65 | 3.65 | 3.59 | 3.64 | 3.64 | - | 2,580,569 |
| Oct 26, 2026 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.68% | 2,288,603 |
| Oct 23, 2026 | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | 1.42% | 2,388,265 |
| Oct 22, 2026 | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | 0.86% | 1,692,204 |
| Oct 21, 2026 | 3.49 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 1,010,859 |
| Oct 20, 2026 | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | - | 1,026,003 |
| Oct 19, 2026 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | - | 1,168,796 |
| Oct 16, 2026 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.14% | 1,601,632 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.41 | 3.51 | 3.51 | 2.63% | 3,143,357 |
| Oct 14, 2026 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -1.44% | 1,210,865 |
| Oct 13, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | - | 1,553,715 |
| Oct 12, 2026 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 806,307 |
| Oct 9, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | 1.15% | 1,455,436 |
| Oct 8, 2026 | 3.46 | 3.51 | 3.46 | 3.47 | 3.47 | - | 2,424,458 |
| Oct 7, 2026 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | 1.76% | 1,646,274 |
| Oct 6, 2026 | 3.36 | 3.45 | 3.34 | 3.41 | 3.41 | 2.10% | 1,777,799 |
| Oct 5, 2026 | 3.43 | 3.43 | 3.34 | 3.34 | 3.34 | -2.34% | 2,474,166 |
| Oct 2, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -1.72% | 2,095,844 |
| Oct 1, 2026 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -2.25% | 2,096,130 |
| Sep 30, 2026 | 3.47 | 3.59 | 3.46 | 3.56 | 3.56 | 2.30% | 3,369,384 |
| Sep 29, 2026 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | -0.68% | 2,554,232 |
| Sep 28, 2026 | 3.55 | 3.57 | 3.53 | 3.57 | 3.50 | 0.85% | 2,611,106 |
| Sep 25, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.47 | -2.21% | 3,109,699 |
| Sep 24, 2026 | 3.63 | 3.67 | 3.60 | 3.62 | 3.55 | -1.90% | 1,543,148 |
| Sep 23, 2026 | 3.69 | 3.71 | 3.67 | 3.69 | 3.62 | 0.27% | 1,144,202 |
| Sep 22, 2026 | 3.74 | 3.75 | 3.68 | 3.68 | 3.61 | -0.81% | 1,202,598 |
| Sep 21, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.64 | 0.27% | 1,485,733 |
| Sep 18, 2026 | 3.76 | 3.81 | 3.68 | 3.70 | 3.63 | -2.37% | 3,366,335 |
| Sep 17, 2026 | 3.83 | 3.83 | 3.74 | 3.79 | 3.72 | 1.34% | 2,497,936 |
| Sep 16, 2026 | 3.71 | 3.78 | 3.71 | 3.74 | 3.67 | 0.54% | 1,154,147 |
| Sep 15, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.65 | -0.27% | 2,741,475 |
| Sep 14, 2026 | 3.69 | 3.75 | 3.69 | 3.73 | 3.66 | 1.08% | 1,531,738 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.62 | -1.07% | 868,526 |
| Sep 10, 2026 | 3.77 | 3.78 | 3.73 | 3.73 | 3.66 | -1.84% | 1,439,366 |
| Sep 9, 2026 | 3.85 | 3.87 | 3.77 | 3.80 | 3.73 | -2.06% | 802,211 |
| Sep 8, 2026 | 3.94 | 3.95 | 3.86 | 3.88 | 3.81 | -1.77% | 750,795 |
| Sep 7, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.88 | 0.51% | 580,422 |
| Sep 4, 2026 | 3.90 | 3.97 | 3.90 | 3.93 | 3.86 | 0.26% | 931,092 |
| Sep 3, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.85 | -0.51% | 779,260 |
| Sep 2, 2026 | 3.88 | 3.97 | 3.87 | 3.94 | 3.87 | 1.29% | 1,272,681 |
| Sep 1, 2026 | 3.92 | 3.95 | 3.89 | 3.89 | 3.82 | -0.77% | 1,748,477 |
| Aug 31, 2026 | 3.91 | 3.94 | 3.89 | 3.92 | 3.85 | 0.26% | 2,519,488 |