Charter Hall Long WALE REIT (ASX:CLW)
Australia
· Delayed Price · Currency is AUD 3.660
-0.010 (-0.27%)
At close: Mar 6, 2026
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.66 | -0.27% | 1,251,976 |
| Mar 5, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | - | 1,260,526 |
| Mar 4, 2026 | 3.67 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 1,426,864 |
| Mar 3, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -1.60% | 1,233,756 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.27% | 1,132,487 |
| Feb 27, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.76 | - | 1,887,811 |
| Feb 26, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 1.35% | 1,487,162 |
| Feb 25, 2026 | 3.72 | 3.75 | 3.70 | 3.71 | 3.71 | - | 1,631,921 |
| Feb 24, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.71 | -0.27% | 1,499,208 |
| Feb 23, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 910,465 |
| Feb 20, 2026 | 3.75 | 3.76 | 3.70 | 3.76 | 3.76 | - | 1,376,426 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | - | 1,538,739 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 0.80% | 1,189,121 |
| Feb 17, 2026 | 3.79 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 1,465,285 |
| Feb 16, 2026 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 1.33% | 1,518,059 |
| Feb 13, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | 0.81% | 1,374,975 |
| Feb 12, 2026 | 3.75 | 3.77 | 3.72 | 3.72 | 3.72 | -1.06% | 1,406,036 |
| Feb 11, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 1.08% | 1,379,827 |
| Feb 10, 2026 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 1,283,157 |
| Feb 9, 2026 | 3.75 | 3.78 | 3.74 | 3.75 | 3.75 | 1.35% | 1,168,609 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.70 | 3.70 | 3.70 | -3.39% | 1,779,331 |
| Feb 5, 2026 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | - | 1,435,919 |
| Feb 4, 2026 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.78% | 1,568,566 |
| Feb 3, 2026 | 3.87 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 1,273,273 |
| Feb 2, 2026 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | -0.77% | 1,015,998 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | 0.26% | 1,064,087 |
| Jan 29, 2026 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | -1.52% | 866,337 |
| Jan 28, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | 1,516,061 |
| Jan 27, 2026 | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | 0.25% | 1,035,048 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 1,185,240 |
| Jan 22, 2026 | 3.98 | 4.01 | 3.97 | 3.97 | 3.97 | 0.25% | 1,023,153 |
| Jan 21, 2026 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | -1.98% | 1,162,909 |
| Jan 20, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 792,884 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.25% | 460,778 |
| Jan 16, 2026 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 0.75% | 735,604 |
| Jan 15, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -0.99% | 1,111,090 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.49% | 541,211 |
| Jan 13, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 660,079 |
| Jan 12, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.49% | 479,997 |
| Jan 9, 2026 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | -0.25% | 421,845 |
| Jan 8, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 869,507 |
| Jan 7, 2026 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 1.00% | 1,124,270 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.99% | 1,126,857 |
| Jan 5, 2026 | 4.08 | 4.09 | 4.05 | 4.05 | 4.05 | -0.74% | 1,054,682 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | - | 573,236 |
| Dec 31, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | -0.73% | 930,954 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -1.20% | 1,023,523 |
| Dec 29, 2025 | 4.23 | 4.24 | 4.14 | 4.16 | 4.10 | -1.89% | 921,831 |
| Dec 24, 2025 | 4.23 | 4.24 | 4.19 | 4.24 | 4.18 | 0.24% | 599,031 |
| Dec 23, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.17 | 0.48% | 1,265,623 |
| Dec 22, 2025 | 4.18 | 4.23 | 4.16 | 4.21 | 4.15 | 0.72% | 1,454,834 |
| Dec 19, 2025 | 4.11 | 4.18 | 4.11 | 4.18 | 4.12 | 1.70% | 2,255,395 |
| Dec 18, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 4.05 | 0.98% | 1,468,661 |
| Dec 17, 2025 | 4.03 | 4.09 | 4.02 | 4.07 | 4.01 | 0.49% | 1,246,978 |
| Dec 16, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 3.99 | 0.25% | 1,007,682 |
| Dec 15, 2025 | 4.09 | 4.11 | 4.04 | 4.04 | 3.98 | -1.22% | 1,884,613 |
| Dec 12, 2025 | 4.11 | 4.12 | 4.07 | 4.09 | 4.03 | -0.24% | 861,980 |
| Dec 11, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.04 | 0.99% | 779,745 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.00 | -1.46% | 922,743 |
| Dec 9, 2025 | 4.09 | 4.14 | 4.07 | 4.12 | 4.06 | 0.49% | 1,204,230 |
| Dec 8, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.04 | 0.74% | 835,126 |
| Dec 5, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.01 | 0.49% | 1,193,323 |
| Dec 4, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 3.99 | -2.17% | 929,452 |
| Dec 3, 2025 | 4.12 | 4.18 | 4.11 | 4.14 | 4.08 | - | 840,473 |
| Dec 2, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.08 | 0.49% | 1,112,742 |
| Dec 1, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.06 | 0.49% | 1,162,738 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.04 | -0.97% | 911,417 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | 4.08 | -0.24% | 732,982 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.15 | 4.15 | 4.09 | -0.48% | 967,663 |
| Nov 25, 2025 | 4.19 | 4.25 | 4.16 | 4.17 | 4.11 | -0.48% | 872,546 |
| Nov 24, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.13 | 1.70% | 1,331,199 |
| Nov 21, 2025 | 4.15 | 4.15 | 4.11 | 4.12 | 4.06 | -1.20% | 616,264 |
| Nov 20, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.11 | 0.97% | 806,349 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.11 | 4.13 | 4.07 | -0.24% | 809,826 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.12 | 4.14 | 4.08 | -0.48% | 893,705 |
| Nov 17, 2025 | 4.14 | 4.16 | 4.12 | 4.16 | 4.10 | 0.48% | 649,305 |
| Nov 14, 2025 | 4.12 | 4.17 | 4.09 | 4.14 | 4.08 | -0.48% | 971,555 |
| Nov 13, 2025 | 4.33 | 4.33 | 4.16 | 4.16 | 4.10 | -3.93% | 1,183,326 |
| Nov 12, 2025 | 4.31 | 4.34 | 4.29 | 4.33 | 4.26 | 0.46% | 824,087 |
| Nov 11, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.24 | 0.94% | 678,438 |
| Nov 10, 2025 | 4.27 | 4.30 | 4.25 | 4.27 | 4.20 | - | 658,313 |
| Nov 7, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.20 | 0.23% | 630,374 |
| Nov 6, 2025 | 4.23 | 4.28 | 4.22 | 4.26 | 4.19 | 0.95% | 990,947 |
| Nov 5, 2025 | 4.22 | 4.23 | 4.17 | 4.22 | 4.16 | 0.24% | 706,467 |
| Nov 4, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.15 | -0.24% | 942,069 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.16 | -0.71% | 780,893 |
| Oct 31, 2025 | 4.23 | 4.29 | 4.21 | 4.25 | 4.18 | 0.71% | 1,127,446 |
| Oct 30, 2025 | 4.30 | 4.33 | 4.19 | 4.22 | 4.16 | -2.76% | 1,377,202 |
| Oct 29, 2025 | 4.40 | 4.41 | 4.33 | 4.34 | 4.27 | -1.14% | 890,181 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.39 | 4.32 | - | 593,316 |
| Oct 27, 2025 | 4.45 | 4.46 | 4.37 | 4.39 | 4.32 | -0.68% | 616,688 |
| Oct 24, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | 4.35 | 0.45% | 870,812 |
| Oct 23, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.33 | 0.69% | 1,084,692 |
| Oct 22, 2025 | 4.38 | 4.39 | 4.35 | 4.37 | 4.30 | -0.23% | 457,863 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.31 | - | 720,879 |
| Oct 20, 2025 | 4.35 | 4.40 | 4.33 | 4.38 | 4.31 | 1.15% | 723,777 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.30 | 4.33 | 4.26 | 0.70% | 1,228,340 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.26 | 4.30 | 4.23 | 0.23% | 1,298,029 |
| Oct 15, 2025 | 4.29 | 4.32 | 4.26 | 4.29 | 4.22 | 0.23% | 1,063,317 |
| Oct 14, 2025 | 4.21 | 4.29 | 4.21 | 4.28 | 4.21 | - | 816,389 |