Charter Hall Retail REIT (ASX:CQR)
Australia
· Delayed Price · Currency is AUD 3.950
-0.020 (-0.50%)
At close: Mar 6, 2026
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | -0.50% | 1,402,303 |
| Mar 5, 2026 | 4.04 | 4.09 | 3.97 | 3.97 | 3.97 | -0.50% | 2,407,961 |
| Mar 4, 2026 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -1.24% | 1,375,234 |
| Mar 3, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -1.22% | 1,834,539 |
| Mar 2, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.09 | 0.99% | 1,362,898 |
| Feb 27, 2026 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 0.75% | 2,464,681 |
| Feb 26, 2026 | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | 0.50% | 692,408 |
| Feb 25, 2026 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 1,375,885 |
| Feb 24, 2026 | 3.95 | 4.03 | 3.94 | 4.03 | 4.03 | 2.03% | 1,286,900 |
| Feb 23, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | -1.00% | 681,088 |
| Feb 20, 2026 | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | -0.25% | 1,039,378 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 1,580,936 |
| Feb 18, 2026 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | 1.01% | 935,745 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -0.75% | 556,888 |
| Feb 16, 2026 | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | 1.78% | 885,889 |
| Feb 13, 2026 | 3.93 | 4.00 | 3.92 | 3.94 | 3.94 | - | 1,859,782 |
| Feb 12, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | -1.01% | 2,387,570 |
| Feb 11, 2026 | 3.96 | 4.00 | 3.95 | 3.98 | 3.98 | 0.76% | 1,066,968 |
| Feb 10, 2026 | 3.92 | 4.04 | 3.92 | 3.95 | 3.95 | 0.77% | 1,653,394 |
| Feb 9, 2026 | 3.91 | 4.02 | 3.91 | 3.92 | 3.92 | 3.70% | 1,548,290 |
| Feb 6, 2026 | 3.83 | 3.84 | 3.72 | 3.78 | 3.78 | -1.56% | 2,701,956 |
| Feb 5, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -0.78% | 2,281,939 |
| Feb 4, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 1,529,302 |
| Feb 3, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.52% | 887,298 |
| Feb 2, 2026 | 3.91 | 3.99 | 3.85 | 3.88 | 3.88 | -1.27% | 1,625,759 |
| Jan 30, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 1.55% | 1,840,360 |
| Jan 29, 2026 | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -1.78% | 1,253,352 |
| Jan 28, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | - | 1,333,312 |
| Jan 27, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -1.25% | 1,625,907 |
| Jan 23, 2026 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | -1.72% | 1,663,390 |
| Jan 22, 2026 | 4.08 | 4.11 | 4.06 | 4.06 | 4.06 | - | 1,590,605 |
| Jan 21, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | -1.93% | 1,331,206 |
| Jan 20, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | - | 720,768 |
| Jan 19, 2026 | 4.16 | 4.17 | 4.12 | 4.14 | 4.14 | - | 532,163 |
| Jan 16, 2026 | 4.04 | 4.17 | 4.04 | 4.14 | 4.14 | 1.22% | 893,702 |
| Jan 15, 2026 | 4.04 | 4.16 | 4.03 | 4.09 | 4.09 | 2.25% | 1,370,750 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | 651,548 |
| Jan 13, 2026 | 4.03 | 4.07 | 4.02 | 4.04 | 4.04 | - | 681,052 |
| Jan 12, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 602,016 |
| Jan 9, 2026 | 4.10 | 4.11 | 4.04 | 4.06 | 4.06 | -0.25% | 842,111 |
| Jan 8, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 547,050 |
| Jan 7, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 633,631 |
| Jan 6, 2026 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | -1.23% | 890,963 |
| Jan 5, 2026 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 747,333 |
| Jan 2, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 4.09 | 0.49% | 305,420 |
| Dec 31, 2025 | 4.07 | 4.11 | 4.07 | 4.07 | 4.07 | -0.73% | 491,517 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 672,846 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.12 | 4.12 | 4.06 | -0.96% | 579,995 |
| Dec 24, 2025 | 4.11 | 4.21 | 4.11 | 4.16 | 4.10 | -0.48% | 452,252 |
| Dec 23, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.12 | 0.48% | 1,373,647 |
| Dec 22, 2025 | 4.10 | 4.16 | 4.08 | 4.16 | 4.10 | 1.22% | 1,173,805 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.09 | 4.11 | 4.05 | 0.24% | 1,017,447 |
| Dec 18, 2025 | 4.03 | 4.14 | 4.03 | 4.10 | 4.04 | 1.74% | 1,691,776 |
| Dec 17, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 3.97 | 0.50% | 869,605 |
| Dec 16, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 3.95 | 0.25% | 483,778 |
| Dec 15, 2025 | 4.02 | 4.04 | 3.99 | 4.00 | 3.94 | -0.50% | 800,938 |
| Dec 12, 2025 | 4.04 | 4.04 | 3.99 | 4.02 | 3.96 | 0.75% | 933,709 |
| Dec 11, 2025 | 4.02 | 4.03 | 3.97 | 3.99 | 3.93 | 0.25% | 873,046 |
| Dec 10, 2025 | 4.04 | 4.04 | 3.97 | 3.98 | 3.92 | -1.49% | 808,668 |
| Dec 9, 2025 | 4.00 | 4.04 | 3.99 | 4.04 | 3.98 | 0.75% | 1,093,523 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.98 | 4.01 | 3.95 | 0.25% | 810,133 |
| Dec 5, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 3.94 | 0.76% | 1,451,414 |
| Dec 4, 2025 | 4.11 | 4.12 | 3.97 | 3.97 | 3.91 | -3.17% | 1,235,447 |
| Dec 3, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 4.04 | 0.24% | 940,795 |
| Dec 2, 2025 | 4.04 | 4.11 | 4.03 | 4.09 | 4.03 | 0.99% | 614,188 |
| Dec 1, 2025 | 4.03 | 4.10 | 4.03 | 4.05 | 3.99 | -0.25% | 681,249 |
| Nov 28, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.00 | -0.98% | 993,322 |
| Nov 27, 2025 | 4.16 | 4.16 | 4.09 | 4.10 | 4.04 | -0.49% | 508,899 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.10 | 4.12 | 4.06 | 0.24% | 1,416,676 |
| Nov 25, 2025 | 4.06 | 4.17 | 4.06 | 4.11 | 4.05 | -0.96% | 761,136 |
| Nov 24, 2025 | 4.10 | 4.15 | 4.09 | 4.15 | 4.09 | 2.47% | 1,056,407 |
| Nov 21, 2025 | 4.17 | 4.17 | 4.05 | 4.05 | 3.99 | -2.88% | 1,143,399 |
| Nov 20, 2025 | 4.08 | 4.21 | 4.08 | 4.17 | 4.11 | 1.96% | 1,116,749 |
| Nov 19, 2025 | 4.09 | 4.15 | 4.06 | 4.09 | 4.03 | -0.97% | 704,079 |
| Nov 18, 2025 | 4.14 | 4.16 | 4.11 | 4.13 | 4.07 | 0.49% | 966,477 |
| Nov 17, 2025 | 4.09 | 4.20 | 4.08 | 4.11 | 4.05 | 0.49% | 732,921 |
| Nov 14, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.03 | - | 1,053,932 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.09 | 4.09 | 4.03 | -3.31% | 1,175,336 |
| Nov 12, 2025 | 4.19 | 4.24 | 4.18 | 4.23 | 4.16 | 1.20% | 1,032,267 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.15 | 4.18 | 4.12 | 0.24% | 640,882 |
| Nov 10, 2025 | 4.15 | 4.18 | 4.13 | 4.17 | 4.11 | 0.72% | 632,751 |
| Nov 7, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.08 | - | 618,122 |
| Nov 6, 2025 | 4.07 | 4.15 | 4.07 | 4.14 | 4.08 | 1.47% | 926,948 |
| Nov 5, 2025 | 4.08 | 4.10 | 4.05 | 4.08 | 4.02 | - | 771,768 |
| Nov 4, 2025 | 4.08 | 4.11 | 4.07 | 4.08 | 4.02 | 0.25% | 919,367 |
| Nov 3, 2025 | 4.13 | 4.13 | 4.04 | 4.07 | 4.01 | -1.21% | 1,302,566 |
| Oct 31, 2025 | 4.07 | 4.17 | 4.06 | 4.12 | 4.06 | 1.23% | 1,629,194 |
| Oct 30, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.01 | -1.93% | 1,462,518 |
| Oct 29, 2025 | 4.22 | 4.23 | 4.15 | 4.15 | 4.09 | -0.95% | 808,455 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.12 | -0.24% | 835,036 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.13 | -0.47% | 974,696 |
| Oct 24, 2025 | 4.21 | 4.24 | 4.19 | 4.22 | 4.15 | 0.24% | 1,137,129 |
| Oct 23, 2025 | 4.11 | 4.22 | 4.11 | 4.21 | 4.14 | 1.69% | 1,567,121 |
| Oct 22, 2025 | 4.16 | 4.16 | 4.13 | 4.14 | 4.08 | -0.48% | 586,479 |
| Oct 21, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.10 | -1.42% | 1,169,478 |
| Oct 20, 2025 | 4.15 | 4.24 | 4.14 | 4.22 | 4.15 | 1.69% | 1,708,118 |
| Oct 17, 2025 | 4.08 | 4.16 | 4.08 | 4.15 | 4.09 | 1.72% | 1,453,815 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.02 | -0.24% | 1,359,065 |
| Oct 15, 2025 | 4.11 | 4.11 | 4.05 | 4.09 | 4.03 | 0.74% | 997,548 |
| Oct 14, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 4.00 | -0.49% | 688,974 |