Charter Hall Long WALE REIT (ASX:CLW)
Australia
· Delayed Price · Currency is AUD 4.070
+0.020 (0.49%)
At close: Dec 5, 2025
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 1,193,323 |
| Dec 4, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | -2.17% | 929,452 |
| Dec 3, 2025 | 4.12 | 4.18 | 4.11 | 4.14 | 4.14 | - | 840,473 |
| Dec 2, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.14 | 0.49% | 1,112,742 |
| Dec 1, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 1,162,738 |
| Nov 28, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.10 | -0.97% | 911,417 |
| Nov 27, 2025 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.24% | 732,982 |
| Nov 26, 2025 | 4.21 | 4.25 | 4.15 | 4.15 | 4.15 | -0.48% | 967,663 |
| Nov 25, 2025 | 4.19 | 4.25 | 4.16 | 4.17 | 4.17 | -0.48% | 872,546 |
| Nov 24, 2025 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | 1.70% | 1,280,209 |
| Nov 21, 2025 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -1.20% | 616,264 |
| Nov 20, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 0.97% | 806,349 |
| Nov 19, 2025 | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.24% | 809,826 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 893,705 |
| Nov 17, 2025 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 649,305 |
| Nov 14, 2025 | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | -0.48% | 971,555 |
| Nov 13, 2025 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -3.93% | 1,183,326 |
| Nov 12, 2025 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 0.46% | 824,087 |
| Nov 11, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | 0.94% | 678,438 |
| Nov 10, 2025 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | - | 658,313 |
| Nov 7, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.23% | 630,374 |
| Nov 6, 2025 | 4.23 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 990,947 |
| Nov 5, 2025 | 4.22 | 4.23 | 4.17 | 4.22 | 4.22 | 0.24% | 706,467 |
| Nov 4, 2025 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 942,069 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.71% | 780,893 |
| Oct 31, 2025 | 4.23 | 4.29 | 4.21 | 4.25 | 4.25 | 0.71% | 1,127,446 |
| Oct 30, 2025 | 4.30 | 4.33 | 4.19 | 4.22 | 4.22 | -2.76% | 1,377,202 |
| Oct 29, 2025 | 4.40 | 4.41 | 4.33 | 4.34 | 4.34 | -1.14% | 890,181 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | - | 593,316 |
| Oct 27, 2025 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.68% | 616,688 |
| Oct 24, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 870,812 |
| Oct 23, 2025 | 4.37 | 4.41 | 4.36 | 4.40 | 4.40 | 0.69% | 1,084,692 |
| Oct 22, 2025 | 4.38 | 4.39 | 4.35 | 4.37 | 4.37 | -0.23% | 457,863 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 720,879 |
| Oct 20, 2025 | 4.35 | 4.40 | 4.33 | 4.38 | 4.38 | 1.15% | 723,777 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | 0.70% | 1,228,340 |
| Oct 16, 2025 | 4.31 | 4.31 | 4.26 | 4.30 | 4.30 | 0.23% | 1,298,029 |
| Oct 15, 2025 | 4.29 | 4.32 | 4.26 | 4.29 | 4.29 | 0.23% | 1,063,317 |
| Oct 14, 2025 | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | - | 816,389 |
| Oct 13, 2025 | 4.26 | 4.30 | 4.22 | 4.28 | 4.28 | 0.23% | 654,968 |
| Oct 10, 2025 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 638,034 |
| Oct 9, 2025 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | 0.23% | 823,534 |
| Oct 8, 2025 | 4.28 | 4.29 | 4.24 | 4.27 | 4.27 | -0.23% | 923,802 |
| Oct 7, 2025 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.15% | 864,976 |
| Oct 6, 2025 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | - | 1,325,084 |
| Oct 3, 2025 | 4.39 | 4.41 | 4.32 | 4.33 | 4.33 | -1.59% | 1,807,510 |
| Oct 2, 2025 | 4.39 | 4.43 | 4.37 | 4.40 | 4.40 | - | 1,234,499 |
| Oct 1, 2025 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | - | 1,811,661 |
| Sep 30, 2025 | 4.40 | 4.46 | 4.40 | 4.40 | 4.40 | -0.68% | 1,523,343 |
| Sep 29, 2025 | 4.45 | 4.47 | 4.37 | 4.43 | 4.43 | -1.77% | 945,990 |
| Sep 26, 2025 | 4.48 | 4.51 | 4.48 | 4.51 | 4.45 | 0.22% | 913,885 |
| Sep 25, 2025 | 4.49 | 4.54 | 4.48 | 4.50 | 4.44 | -1.10% | 1,244,451 |
| Sep 24, 2025 | 4.54 | 4.56 | 4.51 | 4.55 | 4.49 | -0.87% | 1,555,790 |
| Sep 23, 2025 | 4.53 | 4.60 | 4.50 | 4.59 | 4.53 | - | 972,295 |
| Sep 22, 2025 | 4.58 | 4.61 | 4.55 | 4.59 | 4.53 | - | 999,903 |
| Sep 19, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.53 | 0.66% | 4,471,495 |
| Sep 18, 2025 | 4.54 | 4.58 | 4.51 | 4.56 | 4.50 | 0.22% | 1,102,903 |
| Sep 17, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.49 | -1.09% | 1,431,066 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.58 | 4.60 | 4.53 | -1.08% | 1,502,828 |
| Sep 15, 2025 | 4.58 | 4.65 | 4.57 | 4.65 | 4.58 | 1.31% | 1,518,765 |
| Sep 12, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.53 | 0.66% | 1,373,353 |
| Sep 11, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.50 | 1.33% | 884,318 |
| Sep 10, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | 4.44 | - | 1,128,708 |
| Sep 9, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.44 | -0.22% | 809,027 |
| Sep 8, 2025 | 4.50 | 4.53 | 4.49 | 4.51 | 4.45 | -0.66% | 853,311 |
| Sep 5, 2025 | 4.54 | 4.57 | 4.53 | 4.54 | 4.48 | 0.67% | 820,984 |
| Sep 4, 2025 | 4.50 | 4.52 | 4.48 | 4.51 | 4.45 | 1.12% | 938,533 |
| Sep 3, 2025 | 4.52 | 4.56 | 4.46 | 4.46 | 4.40 | -1.98% | 1,032,350 |
| Sep 2, 2025 | 4.60 | 4.60 | 4.53 | 4.55 | 4.49 | -1.09% | 880,792 |
| Sep 1, 2025 | 4.57 | 4.61 | 4.56 | 4.60 | 4.53 | 0.66% | 1,091,770 |
| Aug 29, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.51 | -0.22% | 1,196,401 |
| Aug 28, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.52 | 0.22% | 1,099,862 |
| Aug 27, 2025 | 4.57 | 4.59 | 4.55 | 4.57 | 4.51 | 0.22% | 1,438,922 |
| Aug 26, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.50 | -0.87% | 1,544,849 |
| Aug 25, 2025 | 4.59 | 4.60 | 4.57 | 4.60 | 4.53 | 0.66% | 882,938 |
| Aug 22, 2025 | 4.55 | 4.59 | 4.55 | 4.57 | 4.51 | - | 2,042,794 |
| Aug 21, 2025 | 4.58 | 4.61 | 4.55 | 4.57 | 4.51 | - | 2,398,594 |
| Aug 20, 2025 | 4.52 | 4.58 | 4.52 | 4.57 | 4.51 | 1.33% | 1,604,289 |
| Aug 19, 2025 | 4.50 | 4.51 | 4.46 | 4.51 | 4.45 | 0.45% | 1,030,984 |
| Aug 18, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.43 | 0.45% | 1,454,460 |
| Aug 15, 2025 | 4.46 | 4.50 | 4.46 | 4.47 | 4.41 | -0.22% | 984,314 |
| Aug 14, 2025 | 4.46 | 4.50 | 4.44 | 4.48 | 4.42 | 0.67% | 1,639,713 |
| Aug 13, 2025 | 4.45 | 4.45 | 4.40 | 4.45 | 4.39 | 0.23% | 1,618,207 |
| Aug 12, 2025 | 4.41 | 4.45 | 4.40 | 4.44 | 4.38 | 0.23% | 1,024,787 |
| Aug 11, 2025 | 4.37 | 4.44 | 4.36 | 4.43 | 4.37 | 0.68% | 1,118,069 |
| Aug 8, 2025 | 4.38 | 4.41 | 4.36 | 4.40 | 4.34 | 0.69% | 1,158,759 |
| Aug 7, 2025 | 4.36 | 4.41 | 4.35 | 4.37 | 4.31 | 2.34% | 2,663,225 |
| Aug 6, 2025 | 4.26 | 4.29 | 4.21 | 4.27 | 4.21 | 2.15% | 1,685,206 |
| Aug 5, 2025 | 4.16 | 4.19 | 4.14 | 4.18 | 4.12 | 1.46% | 921,035 |
| Aug 4, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.06 | - | 797,240 |
| Aug 1, 2025 | 4.13 | 4.15 | 4.10 | 4.12 | 4.06 | -0.72% | 982,598 |
| Jul 31, 2025 | 4.10 | 4.17 | 4.09 | 4.15 | 4.09 | 0.48% | 1,894,863 |
| Jul 30, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 4.07 | 1.98% | 1,844,200 |
| Jul 29, 2025 | 4.06 | 4.07 | 4.04 | 4.05 | 3.99 | -0.25% | 745,960 |
| Jul 28, 2025 | 4.08 | 4.09 | 4.05 | 4.06 | 4.00 | 0.25% | 1,128,495 |
| Jul 25, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 3.99 | -0.49% | 759,522 |
| Jul 24, 2025 | 4.12 | 4.13 | 4.07 | 4.07 | 4.01 | -0.97% | 628,443 |
| Jul 23, 2025 | 4.10 | 4.13 | 4.09 | 4.11 | 4.05 | 0.49% | 802,771 |
| Jul 22, 2025 | 4.10 | 4.11 | 4.08 | 4.09 | 4.03 | -0.24% | 662,272 |
| Jul 21, 2025 | 4.11 | 4.11 | 4.07 | 4.10 | 4.04 | -0.49% | 746,911 |