New Zealand markets closed

Charter Hall Retail REIT (CQR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7100+0.0300 (+0.82%)
At close: 04:10PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.73003.74003.69003.71003.71001,650,384
27 Mar 20243.73003.74003.69003.71003.71001,652,639
26 Mar 20243.64003.69003.64003.68003.68001,316,025
25 Mar 20243.61003.66003.60003.64003.64001,240,297
24 Mar 20243.63003.70003.62503.63003.63001,087,952
21 Mar 20243.64003.67003.62003.62003.6200622,767
20 Mar 20243.60003.65003.59003.63003.63001,667,615
19 Mar 20243.59003.60003.54503.59003.59001,166,395
18 Mar 20243.56003.59003.53003.56003.56001,585,492
17 Mar 20243.58003.59003.52003.54003.54002,137,627
14 Mar 20243.53003.61003.53003.58003.58002,016,493
13 Mar 20243.57003.59003.53003.55003.55001,273,217
12 Mar 20243.54003.59003.52003.55003.5500831,289
11 Mar 20243.52003.54003.49003.52003.52001,313,053
10 Mar 20243.57003.58003.53003.53003.5300428,714
07 Mar 20243.56003.62003.55003.59003.59001,424,226
06 Mar 20243.54003.54003.48003.54003.54001,880,179
05 Mar 20243.53003.60003.49003.54003.54001,569,951
04 Mar 20243.60003.60003.54003.55003.5500771,798
03 Mar 20243.56003.61003.55003.58003.5800703,113
29 Feb 20243.56003.57003.51003.55003.5500829,549
28 Feb 20243.56003.57003.51003.53003.53001,618,813
27 Feb 20243.58003.61003.54503.57003.5700586,199
26 Feb 20243.60003.63003.56003.56003.56001,636,548
25 Feb 20243.66003.67003.57003.61003.6100760,457
22 Feb 20243.67003.69003.60003.61003.61001,651,068
21 Feb 20243.68003.70003.65003.66003.66001,339,894
20 Feb 20243.70003.71503.68003.69003.69001,176,766
19 Feb 20243.69003.72003.64003.72003.7200790,504
18 Feb 20243.73003.75003.65003.65003.65001,379,851
15 Feb 20243.80003.85003.79003.82003.82002,417,832
14 Feb 20243.68003.74003.65003.74003.7400867,654
13 Feb 20243.63003.66003.62003.63003.63001,031,865
12 Feb 20243.73003.76003.70003.71003.7100829,344
11 Feb 20243.78003.78003.71003.73003.7300498,573
08 Feb 20243.74003.78003.71003.78003.78001,112,763
07 Feb 20243.73003.78003.69003.72003.72001,110,960
06 Feb 20243.67003.74003.65003.71003.7100891,970
05 Feb 20243.63003.68003.61003.66003.6600759,835
04 Feb 20243.65003.68003.61003.67003.67001,232,117
01 Feb 20243.68003.75003.66003.73003.73001,103,029
31 Jan 20243.69003.69003.62003.65003.6500919,256
30 Jan 20243.62003.72003.61503.72003.72001,961,463
29 Jan 20243.65003.65003.60503.62003.6200792,166
28 Jan 20243.61003.66003.60003.62003.62001,159,377
24 Jan 20243.62003.62003.56503.57003.5700861,440
23 Jan 20243.55003.61003.52003.60003.6000955,370
22 Jan 20243.49003.53503.48003.53003.5300806,092
21 Jan 20243.50003.52503.46503.51003.5100914,425
18 Jan 20243.49003.49003.44003.48003.48001,260,265
17 Jan 20243.48003.51003.44003.44003.44001,047,433
16 Jan 20243.56003.57003.52003.53003.5300992,473
15 Jan 20243.58003.59003.55003.57003.5700611,832
14 Jan 20243.62003.62003.59003.59503.595049,642
11 Jan 20243.60003.62003.58003.61003.6100523,942
10 Jan 20243.61003.63003.59003.62003.6200686,173
09 Jan 20243.55003.61003.55003.59003.5900639,873
08 Jan 20243.56003.58003.53003.56003.56001,295,684
07 Jan 20243.50003.53003.49003.52003.5200744,055
04 Jan 20243.49003.54003.48003.52003.5200765,366
03 Jan 20243.48003.51003.47503.49003.4900534,147
02 Jan 20243.52003.55003.48503.49003.4900688,574
01 Jan 20243.61003.63503.57003.57003.5700547,025
28 Dec 20233.68003.68003.60003.61003.6100512,600
27 Dec 20233.61003.63003.56003.63003.63001,378,667
27 Dec 20230.123 Dividend
26 Dec 20233.71003.73003.65003.72003.59701,539,791
21 Dec 20233.71003.73003.65003.65003.5293978,697
20 Dec 20233.70003.76003.68003.71003.58731,815,609
19 Dec 20233.73003.73003.66503.73003.60671,566,473
18 Dec 20233.67003.72003.66003.68003.55831,881,454
17 Dec 20233.73003.74003.67003.71003.58732,566,248
14 Dec 20233.67003.77003.65003.76003.63574,754,407
13 Dec 20233.60003.68003.57003.64003.51962,470,495
12 Dec 20233.53003.57003.53003.53003.41331,517,362
11 Dec 20233.49003.55003.45003.52003.40361,478,986
10 Dec 20233.48003.51003.47503.48003.36491,301,926
07 Dec 20233.46003.47003.39003.46003.34561,158,600
06 Dec 20233.40003.44003.39003.44003.32631,047,774
05 Dec 20233.30003.42003.28003.40003.28761,515,119
04 Dec 20233.27003.31003.25503.26003.15221,097,482
03 Dec 20233.23003.30003.22003.28003.17151,535,093
30 Nov 20233.18003.22003.16503.21003.1039659,237
29 Nov 20233.21003.22003.15003.20003.09422,062,759
28 Nov 20233.21003.22003.18003.20003.09422,544,922
27 Nov 20233.16003.21003.16003.17003.06521,266,049
26 Nov 20233.26003.27003.15003.16003.05551,112,913
23 Nov 20233.21003.24003.19003.23003.1232423,209
22 Nov 20233.20003.23003.18503.20003.09421,022,089
21 Nov 20233.27003.28003.18003.20003.0942875,773
20 Nov 20233.29003.29503.25003.26003.15221,284,073
19 Nov 20233.31003.33003.27003.28003.17151,002,565
16 Nov 20233.30003.32003.29003.30003.1909646,961
15 Nov 20233.36003.40003.29003.31003.20061,046,237
14 Nov 20233.33003.40003.33003.36003.24891,428,036
13 Nov 20233.24003.29003.21003.27003.1619883,921
12 Nov 20233.21003.24003.19003.19003.0845642,565
09 Nov 20233.22003.25003.20003.22003.1135897,102
08 Nov 20233.24003.27003.21003.24003.13291,069,801
07 Nov 20233.21003.22003.16503.19003.0845550,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...