Charter Hall Long WALE REIT (ASX:CLW)
Australia
· Delayed Price · Currency is AUD 3.515
+0.025 (0.72%)
Apr 29, 2026, 10:45 AM AEST
ASX:CLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.53 | 3.54 | 3.49 | 3.50 | - | -1.13% | 1,556,929 |
| Apr 27, 2026 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | -1.39% | 1,517,654 |
| Apr 24, 2026 | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | 1.13% | 1,551,861 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 1,964,513 |
| Apr 22, 2026 | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | 0.85% | 1,951,847 |
| Apr 21, 2026 | 3.53 | 3.55 | 3.49 | 3.55 | 3.55 | 0.57% | 2,767,179 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.49 | 3.53 | 3.53 | 1.44% | 1,612,978 |
| Apr 17, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | -0.29% | 961,067 |
| Apr 16, 2026 | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | 0.58% | 1,154,815 |
| Apr 15, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | 0.87% | 1,274,543 |
| Apr 14, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.88% | 1,365,179 |
| Apr 13, 2026 | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 1,224,689 |
| Apr 10, 2026 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 1,432,181 |
| Apr 9, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 1,629,513 |
| Apr 8, 2026 | 3.39 | 3.43 | 3.34 | 3.36 | 3.36 | 1.20% | 1,777,445 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 1,853,689 |
| Apr 2, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | - | 1,459,949 |
| Apr 1, 2026 | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | - | 1,726,721 |
| Mar 31, 2026 | 3.35 | 3.39 | 3.34 | 3.35 | 3.35 | - | 1,988,500 |
| Mar 30, 2026 | 3.33 | 3.37 | 3.30 | 3.35 | 3.35 | -2.05% | 1,955,353 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.36 | -0.87% | 2,534,927 |
| Mar 26, 2026 | 3.47 | 3.48 | 3.41 | 3.45 | 3.39 | -1.15% | 1,997,680 |
| Mar 25, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.42 | 2.05% | 1,657,577 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.41 | 3.42 | 3.36 | -0.29% | 1,135,886 |
| Mar 23, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.37 | - | 1,388,331 |
| Mar 20, 2026 | 3.48 | 3.52 | 3.43 | 3.43 | 3.37 | -1.44% | 3,928,185 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.45 | 3.48 | 3.42 | -3.06% | 2,085,856 |
| Mar 18, 2026 | 3.57 | 3.60 | 3.55 | 3.59 | 3.52 | 1.13% | 1,043,934 |
| Mar 17, 2026 | 3.52 | 3.57 | 3.51 | 3.55 | 3.48 | 1.14% | 931,436 |
| Mar 16, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.44 | -0.57% | 1,864,040 |
| Mar 13, 2026 | 3.50 | 3.55 | 3.48 | 3.53 | 3.46 | 1.15% | 1,240,214 |
| Mar 12, 2026 | 3.55 | 3.56 | 3.48 | 3.49 | 3.42 | -2.79% | 2,276,349 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.52 | -0.83% | 1,202,768 |
| Mar 10, 2026 | 3.67 | 3.67 | 3.60 | 3.62 | 3.55 | 0.56% | 1,207,575 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.55 | 3.60 | 3.53 | -1.64% | 1,472,667 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.64 | 3.66 | 3.59 | -0.27% | 1,251,976 |
| Mar 5, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.60 | - | 1,260,526 |
| Mar 4, 2026 | 3.67 | 3.70 | 3.66 | 3.67 | 3.60 | -0.54% | 1,426,864 |
| Mar 3, 2026 | 3.73 | 3.73 | 3.68 | 3.69 | 3.62 | -1.60% | 1,233,756 |
| Mar 2, 2026 | 3.76 | 3.79 | 3.71 | 3.75 | 3.68 | -0.27% | 1,132,487 |
| Feb 27, 2026 | 3.76 | 3.77 | 3.73 | 3.76 | 3.69 | - | 1,887,811 |
| Feb 26, 2026 | 3.73 | 3.77 | 3.73 | 3.76 | 3.69 | 1.35% | 1,487,162 |
| Feb 25, 2026 | 3.72 | 3.75 | 3.70 | 3.71 | 3.64 | - | 1,631,921 |
| Feb 24, 2026 | 3.72 | 3.75 | 3.71 | 3.71 | 3.64 | -0.27% | 1,499,208 |
| Feb 23, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.65 | -1.06% | 910,465 |
| Feb 20, 2026 | 3.75 | 3.76 | 3.70 | 3.76 | 3.69 | - | 1,376,426 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.72 | 3.76 | 3.69 | - | 1,538,895 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.69 | 0.80% | 1,189,121 |
| Feb 17, 2026 | 3.79 | 3.82 | 3.71 | 3.73 | 3.66 | -1.84% | 1,465,285 |
| Feb 16, 2026 | 3.78 | 3.83 | 3.77 | 3.80 | 3.73 | 1.33% | 1,518,059 |
| Feb 13, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.68 | 0.81% | 1,374,975 |
| Feb 12, 2026 | 3.75 | 3.77 | 3.72 | 3.72 | 3.65 | -1.06% | 1,421,232 |
| Feb 11, 2026 | 3.75 | 3.77 | 3.73 | 3.76 | 3.69 | 1.08% | 1,379,827 |
| Feb 10, 2026 | 3.76 | 3.79 | 3.71 | 3.72 | 3.65 | -0.80% | 1,285,745 |
| Feb 9, 2026 | 3.75 | 3.78 | 3.74 | 3.75 | 3.68 | 1.35% | 1,168,609 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.70 | 3.70 | 3.63 | -3.39% | 1,779,331 |
| Feb 5, 2026 | 3.83 | 3.86 | 3.80 | 3.83 | 3.76 | - | 1,435,919 |
| Feb 4, 2026 | 3.86 | 3.87 | 3.83 | 3.83 | 3.76 | -0.78% | 1,568,566 |
| Feb 3, 2026 | 3.87 | 3.90 | 3.81 | 3.86 | 3.79 | -0.26% | 1,273,273 |
| Feb 2, 2026 | 3.87 | 3.92 | 3.83 | 3.87 | 3.80 | -0.77% | 1,015,998 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.83 | 0.26% | 1,064,087 |
| Jan 29, 2026 | 3.93 | 3.95 | 3.87 | 3.89 | 3.82 | -1.52% | 866,681 |
| Jan 28, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.88 | -0.50% | 1,523,141 |
| Jan 27, 2026 | 4.01 | 4.03 | 3.97 | 3.97 | 3.90 | 0.25% | 1,035,048 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.94 | 3.96 | 3.89 | -0.25% | 1,185,240 |
| Jan 22, 2026 | 3.98 | 4.01 | 3.97 | 3.97 | 3.90 | 0.25% | 1,023,153 |
| Jan 21, 2026 | 4.03 | 4.03 | 3.92 | 3.96 | 3.89 | -1.98% | 1,162,909 |
| Jan 20, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 3.96 | 0.50% | 792,884 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 3.95 | -0.25% | 460,778 |
| Jan 16, 2026 | 3.99 | 4.06 | 3.99 | 4.03 | 3.95 | 0.75% | 736,079 |
| Jan 15, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 3.93 | -0.99% | 1,111,090 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.03 | 4.04 | 3.96 | -0.49% | 541,211 |
| Jan 13, 2026 | 4.05 | 4.09 | 4.04 | 4.06 | 3.98 | 0.50% | 660,079 |
| Jan 12, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 3.96 | -0.49% | 479,997 |
| Jan 9, 2026 | 4.05 | 4.10 | 4.05 | 4.06 | 3.98 | -0.25% | 431,040 |
| Jan 8, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 3.99 | 0.49% | 872,033 |
| Jan 7, 2026 | 3.98 | 4.07 | 3.98 | 4.05 | 3.97 | 1.00% | 1,124,270 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.99 | 4.01 | 3.94 | -0.99% | 1,126,857 |
| Jan 5, 2026 | 4.08 | 4.09 | 4.05 | 4.05 | 3.97 | -0.74% | 1,054,682 |
| Jan 2, 2026 | 4.10 | 4.10 | 4.06 | 4.08 | 4.00 | - | 573,236 |
| Dec 31, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.00 | -0.73% | 930,954 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.09 | 4.11 | 4.03 | -1.20% | 1,023,523 |
| Dec 29, 2025 | 4.23 | 4.24 | 4.14 | 4.16 | 4.02 | -1.89% | 921,831 |
| Dec 24, 2025 | 4.23 | 4.24 | 4.19 | 4.24 | 4.10 | 0.24% | 599,031 |
| Dec 23, 2025 | 4.21 | 4.25 | 4.20 | 4.23 | 4.09 | 0.48% | 1,265,623 |
| Dec 22, 2025 | 4.18 | 4.23 | 4.16 | 4.21 | 4.07 | 0.72% | 1,454,834 |
| Dec 19, 2025 | 4.11 | 4.18 | 4.11 | 4.18 | 4.04 | 1.70% | 2,255,395 |
| Dec 18, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 3.97 | 0.98% | 1,468,661 |
| Dec 17, 2025 | 4.03 | 4.09 | 4.02 | 4.07 | 3.93 | 0.49% | 1,246,978 |
| Dec 16, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 3.91 | 0.25% | 1,007,682 |
| Dec 15, 2025 | 4.09 | 4.11 | 4.04 | 4.04 | 3.90 | -1.22% | 1,884,613 |
| Dec 12, 2025 | 4.11 | 4.12 | 4.07 | 4.09 | 3.95 | -0.24% | 861,980 |
| Dec 11, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 3.96 | 0.99% | 779,745 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 3.92 | -1.46% | 922,743 |
| Dec 9, 2025 | 4.09 | 4.14 | 4.07 | 4.12 | 3.98 | 0.49% | 1,204,230 |
| Dec 8, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 3.96 | 0.74% | 835,126 |
| Dec 5, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 3.93 | 0.49% | 1,193,323 |
| Dec 4, 2025 | 4.13 | 4.14 | 4.05 | 4.05 | 3.91 | -2.17% | 929,452 |
| Dec 3, 2025 | 4.12 | 4.18 | 4.11 | 4.14 | 4.00 | - | 840,473 |
| Dec 2, 2025 | 4.11 | 4.14 | 4.09 | 4.14 | 4.00 | 0.49% | 1,112,742 |