Charter Hall Retail REIT (ASX:CQR)
Australia · Delayed Price · Currency is AUD 4.230
+0.170 (4.19%)
Aug 7, 2026, 4:10 PM AEST
Charter Hall Retail REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.10 | 4.24 | 4.06 | 4.23 | 4.23 | 4.19% | 1,661,929 |
| Aug 6, 2026 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | 864,653 |
| Aug 5, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | - | 886,772 |
| Aug 4, 2026 | 4.01 | 4.09 | 4.00 | 4.07 | 4.07 | 1.50% | 1,038,979 |
| Aug 3, 2026 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 757,752 |
| Jul 31, 2026 | 4.09 | 4.10 | 4.01 | 4.03 | 4.03 | - | 1,058,876 |
| Jul 30, 2026 | 4.03 | 4.11 | 4.00 | 4.03 | 4.03 | -1.23% | 697,746 |
| Jul 29, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 2.26% | 2,497,331 |
| Jul 28, 2026 | 3.93 | 4.02 | 3.92 | 3.99 | 3.99 | 1.53% | 1,110,042 |
| Jul 27, 2026 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | 1.29% | 1,086,634 |
| Jul 24, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | - | 870,584 |
| Jul 23, 2026 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | - | 1,327,070 |
| Jul 22, 2026 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | -0.51% | 1,366,473 |
| Jul 21, 2026 | 3.89 | 3.97 | 3.88 | 3.90 | 3.90 | -0.26% | 1,377,258 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | 0.51% | 1,035,672 |
| Jul 17, 2026 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 0.26% | 794,660 |
| Jul 16, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.78% | 846,750 |
| Jul 15, 2026 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | -0.26% | 959,974 |
| Jul 14, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -1.78% | 766,334 |
| Jul 13, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | 1,354,246 |
| Jul 10, 2026 | 3.86 | 3.91 | 3.83 | 3.89 | 3.89 | 0.78% | 1,471,519 |
| Jul 9, 2026 | 3.91 | 3.93 | 3.86 | 3.86 | 3.86 | -1.28% | 1,295,183 |
| Jul 8, 2026 | 3.85 | 3.91 | 3.81 | 3.91 | 3.91 | 1.82% | 1,246,691 |
| Jul 7, 2026 | 3.92 | 3.94 | 3.83 | 3.84 | 3.84 | -1.79% | 1,711,734 |
| Jul 6, 2026 | 3.85 | 3.92 | 3.82 | 3.91 | 3.91 | 1.56% | 1,083,998 |
| Jul 3, 2026 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | - | 1,476,590 |
| Jul 2, 2026 | 3.87 | 3.87 | 3.79 | 3.85 | 3.85 | -0.77% | 2,923,803 |
| Jul 1, 2026 | 3.92 | 3.92 | 3.83 | 3.88 | 3.88 | -1.02% | 3,317,640 |
| Jun 30, 2026 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -0.76% | 1,988,502 |
| Jun 29, 2026 | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | -0.65% | 1,386,069 |
| Jun 26, 2026 | 4.00 | 4.06 | 3.99 | 4.04 | 3.98 | 0.75% | 2,369,963 |
| Jun 25, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 3.95 | 0.75% | 1,950,713 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.95 | 3.98 | 3.92 | 0.51% | 1,375,805 |
| Jun 23, 2026 | 4.01 | 4.01 | 3.94 | 3.96 | 3.90 | -0.75% | 2,106,992 |
| Jun 22, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.93 | 1.01% | 1,114,339 |
| Jun 19, 2026 | 3.99 | 4.00 | 3.88 | 3.95 | 3.89 | 1.02% | 2,615,377 |
| Jun 18, 2026 | 3.95 | 3.98 | 3.88 | 3.91 | 3.85 | -2.25% | 1,524,045 |
| Jun 17, 2026 | 3.96 | 4.00 | 3.93 | 4.00 | 3.94 | 0.76% | 752,445 |
| Jun 16, 2026 | 3.94 | 3.98 | 3.92 | 3.97 | 3.91 | 0.51% | 1,125,224 |
| Jun 15, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.89 | 0.77% | 1,181,783 |
| Jun 12, 2026 | 3.91 | 3.94 | 3.89 | 3.92 | 3.86 | 0.77% | 1,349,117 |
| Jun 11, 2026 | 3.80 | 3.91 | 3.79 | 3.89 | 3.83 | 2.10% | 2,798,283 |
| Jun 10, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.75 | 1.87% | 1,278,744 |
| Jun 9, 2026 | 3.66 | 3.74 | 3.65 | 3.74 | 3.68 | 1.35% | 1,064,872 |
| Jun 5, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.63 | 0.82% | 720,235 |
| Jun 4, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.60 | 0.55% | 1,692,248 |
| Jun 3, 2026 | 3.67 | 3.67 | 3.60 | 3.64 | 3.58 | - | 1,794,722 |
| Jun 2, 2026 | 3.67 | 3.69 | 3.56 | 3.64 | 3.58 | -1.36% | 1,533,642 |
| Jun 1, 2026 | 3.78 | 3.78 | 3.68 | 3.69 | 3.63 | -2.12% | 2,225,738 |
| May 29, 2026 | 3.75 | 3.78 | 3.71 | 3.77 | 3.71 | 1.07% | 2,772,105 |