Charter Hall Retail REIT (ASX:CQR)
Australia
· Delayed Price · Currency is AUD 4.000
+0.030 (0.76%)
At close: Dec 5, 2025
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 1,451,414 |
| Dec 4, 2025 | 4.11 | 4.12 | 3.97 | 3.97 | 3.97 | -3.17% | 1,235,447 |
| Dec 3, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 4.10 | 0.24% | 940,795 |
| Dec 2, 2025 | 4.04 | 4.11 | 4.03 | 4.09 | 4.09 | 0.99% | 607,460 |
| Dec 1, 2025 | 4.03 | 4.10 | 4.03 | 4.05 | 4.05 | -0.25% | 681,249 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.98% | 993,322 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.09 | 4.10 | 4.10 | -0.49% | 508,899 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.10 | 4.12 | 4.12 | 0.24% | 1,416,676 |
| Nov 25, 2025 | 4.06 | 4.17 | 4.06 | 4.11 | 4.11 | -0.96% | 761,136 |
| Nov 24, 2025 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 2.47% | 1,056,407 |
| Nov 21, 2025 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -2.88% | 1,143,399 |
| Nov 20, 2025 | 4.08 | 4.21 | 4.08 | 4.17 | 4.17 | 1.96% | 1,116,749 |
| Nov 19, 2025 | 4.09 | 4.15 | 4.06 | 4.09 | 4.09 | -0.97% | 704,079 |
| Nov 18, 2025 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | 0.49% | 966,477 |
| Nov 17, 2025 | 4.09 | 4.20 | 4.08 | 4.11 | 4.11 | 0.49% | 732,921 |
| Nov 14, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | - | 1,053,932 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -3.31% | 1,175,336 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.18 | 4.23 | 4.23 | 1.20% | 1,032,267 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.24% | 640,882 |
| Nov 10, 2025 | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | 0.72% | 632,751 |
| Nov 7, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 618,122 |
| Nov 6, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 926,948 |
| Nov 5, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | - | 771,768 |
| Nov 4, 2025 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | 0.25% | 919,367 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.04 | 4.07 | 4.07 | -1.21% | 1,302,566 |
| Oct 31, 2025 | 4.07 | 4.17 | 4.06 | 4.12 | 4.12 | 1.23% | 1,629,194 |
| Oct 30, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -1.93% | 1,462,518 |
| Oct 29, 2025 | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | -0.95% | 808,455 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.24% | 835,036 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -0.47% | 974,696 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | 0.24% | 1,137,129 |
| Oct 23, 2025 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | 1.69% | 1,567,121 |
| Oct 22, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | -0.48% | 586,479 |
| Oct 21, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.42% | 1,169,478 |
| Oct 20, 2025 | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | 1.69% | 1,708,118 |
| Oct 17, 2025 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | 1.72% | 1,453,815 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -0.24% | 1,359,065 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 997,548 |
| Oct 14, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.49% | 688,974 |
| Oct 13, 2025 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 0.25% | 557,257 |
| Oct 10, 2025 | 4.04 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 1,023,023 |
| Oct 9, 2025 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | - | 821,325 |
| Oct 8, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.49% | 732,130 |
| Oct 7, 2025 | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -1.21% | 626,033 |
| Oct 6, 2025 | 4.16 | 4.22 | 4.12 | 4.13 | 4.13 | - | 576,198 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.13 | 4.13 | 4.13 | -0.48% | 965,946 |
| Oct 2, 2025 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | 0.73% | 1,295,001 |
| Oct 1, 2025 | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.24% | 1,038,089 |
| Sep 30, 2025 | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | -0.48% | 1,094,889 |
| Sep 29, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | -1.43% | 726,221 |
| Sep 26, 2025 | 4.20 | 4.24 | 4.19 | 4.21 | 4.15 | 0.24% | 858,044 |
| Sep 25, 2025 | 4.16 | 4.24 | 4.16 | 4.20 | 4.14 | 0.48% | 889,867 |
| Sep 24, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.12 | - | 767,854 |
| Sep 23, 2025 | 4.20 | 4.21 | 4.14 | 4.18 | 4.12 | -0.24% | 612,849 |
| Sep 22, 2025 | 4.19 | 4.22 | 4.18 | 4.19 | 4.13 | 0.96% | 859,584 |
| Sep 19, 2025 | 4.20 | 4.22 | 4.15 | 4.15 | 4.09 | -1.19% | 4,226,531 |
| Sep 18, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.14 | -0.24% | 884,368 |
| Sep 17, 2025 | 4.27 | 4.27 | 4.20 | 4.21 | 4.15 | -1.41% | 750,696 |
| Sep 16, 2025 | 4.27 | 4.28 | 4.24 | 4.27 | 4.21 | - | 952,292 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.21 | - | 733,803 |
| Sep 12, 2025 | 4.25 | 4.28 | 4.22 | 4.27 | 4.21 | 1.18% | 715,735 |
| Sep 11, 2025 | 4.19 | 4.25 | 4.19 | 4.22 | 4.16 | 0.72% | 631,193 |
| Sep 10, 2025 | 4.16 | 4.20 | 4.16 | 4.19 | 4.13 | - | 538,561 |
| Sep 9, 2025 | 4.17 | 4.21 | 4.17 | 4.19 | 4.13 | -0.71% | 885,976 |
| Sep 8, 2025 | 4.22 | 4.23 | 4.20 | 4.22 | 4.16 | 0.48% | 626,263 |
| Sep 5, 2025 | 4.19 | 4.23 | 4.17 | 4.20 | 4.14 | 1.20% | 1,038,069 |
| Sep 4, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.09 | 0.97% | 1,563,545 |
| Sep 3, 2025 | 4.16 | 4.26 | 4.11 | 4.11 | 4.05 | -1.20% | 999,032 |
| Sep 2, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.10 | -1.65% | 1,421,646 |
| Sep 1, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.17 | 0.71% | 878,638 |
| Aug 29, 2025 | 4.23 | 4.25 | 4.18 | 4.20 | 4.14 | -0.94% | 3,154,136 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | 4.18 | 0.24% | 807,687 |
| Aug 27, 2025 | 4.22 | 4.31 | 4.20 | 4.23 | 4.17 | 0.24% | 866,230 |
| Aug 26, 2025 | 4.27 | 4.30 | 4.20 | 4.22 | 4.16 | -1.17% | 1,470,891 |
| Aug 25, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.21 | 1.18% | 1,663,443 |
| Aug 22, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.16 | -0.94% | 1,039,741 |
| Aug 21, 2025 | 4.24 | 4.27 | 4.22 | 4.26 | 4.20 | 0.47% | 1,528,931 |
| Aug 20, 2025 | 4.18 | 4.25 | 4.14 | 4.24 | 4.18 | 3.41% | 3,250,571 |
| Aug 19, 2025 | 4.13 | 4.15 | 4.07 | 4.10 | 4.04 | 0.99% | 2,160,511 |
| Aug 18, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.00 | -0.49% | 1,663,522 |
| Aug 15, 2025 | 4.02 | 4.10 | 4.02 | 4.08 | 4.02 | 0.49% | 1,362,859 |
| Aug 14, 2025 | 4.03 | 4.09 | 4.01 | 4.06 | 4.00 | 1.25% | 1,654,764 |
| Aug 13, 2025 | 4.00 | 4.01 | 3.95 | 4.01 | 3.95 | 0.75% | 1,496,892 |
| Aug 12, 2025 | 3.97 | 4.01 | 3.96 | 3.98 | 3.92 | -0.25% | 1,567,766 |
| Aug 11, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.93 | 0.76% | 695,090 |
| Aug 8, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.90 | 0.25% | 1,125,877 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.89 | 1.02% | 1,005,663 |
| Aug 6, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.85 | 0.26% | 982,972 |
| Aug 5, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.84 | 0.78% | 865,461 |
| Aug 4, 2025 | 3.89 | 3.91 | 3.84 | 3.87 | 3.81 | 0.78% | 808,845 |
| Aug 1, 2025 | 3.85 | 3.87 | 3.84 | 3.84 | 3.78 | -1.03% | 606,717 |
| Jul 31, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.82 | 0.52% | 1,323,994 |
| Jul 30, 2025 | 3.81 | 3.89 | 3.78 | 3.86 | 3.80 | 1.31% | 1,237,592 |
| Jul 29, 2025 | 3.80 | 3.81 | 3.77 | 3.81 | 3.75 | 0.26% | 855,273 |
| Jul 28, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.74 | 0.53% | 874,234 |
| Jul 25, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.72 | -0.53% | 1,006,056 |
| Jul 24, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.74 | -1.30% | 1,035,536 |
| Jul 23, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.79 | -0.26% | 1,694,746 |
| Jul 22, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.80 | 0.52% | 945,722 |
| Jul 21, 2025 | 3.87 | 3.89 | 3.82 | 3.84 | 3.78 | -1.03% | 738,073 |