Charter Hall Retail REIT (ASX:CQR)
Australia
· Delayed Price · Currency is AUD 3.850
+0.010 (0.26%)
Apr 29, 2026, 4:10 PM AEST
Charter Hall Retail REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 2,375,416 |
| Apr 27, 2026 | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | - | 633,529 |
| Apr 24, 2026 | 3.89 | 3.90 | 3.83 | 3.86 | 3.86 | -0.26% | 739,865 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | -0.51% | 1,312,123 |
| Apr 22, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | 1.04% | 1,401,195 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.26% | 2,086,543 |
| Apr 20, 2026 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 1,375,777 |
| Apr 17, 2026 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | -0.78% | 897,544 |
| Apr 16, 2026 | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | 0.79% | 1,018,407 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 0.26% | 1,209,202 |
| Apr 14, 2026 | 3.78 | 3.80 | 3.74 | 3.79 | 3.79 | 1.61% | 1,720,976 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | - | 2,680,927 |
| Apr 10, 2026 | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | -0.27% | 1,915,030 |
| Apr 9, 2026 | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | 0.81% | 1,335,082 |
| Apr 8, 2026 | 3.74 | 3.78 | 3.70 | 3.71 | 3.71 | 1.37% | 1,594,810 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.54% | 1,869,948 |
| Apr 2, 2026 | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | -1.08% | 1,665,875 |
| Apr 1, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -2.36% | 1,735,684 |
| Mar 31, 2026 | 3.71 | 3.86 | 3.71 | 3.81 | 3.81 | 0.53% | 2,257,554 |
| Mar 30, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -1.30% | 1,310,106 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.79 | 3.84 | 3.78 | 0.79% | 1,531,536 |
| Mar 26, 2026 | 3.80 | 3.84 | 3.76 | 3.81 | 3.75 | 0.26% | 1,322,561 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.74 | 0.80% | 1,081,980 |
| Mar 24, 2026 | 3.79 | 3.79 | 3.72 | 3.77 | 3.71 | 0.53% | 1,502,340 |
| Mar 23, 2026 | 3.77 | 3.79 | 3.72 | 3.75 | 3.69 | -1.06% | 1,459,593 |
| Mar 20, 2026 | 3.81 | 3.85 | 3.79 | 3.79 | 3.73 | -0.52% | 2,758,582 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.81 | 3.81 | 3.75 | -3.79% | 1,482,996 |
| Mar 18, 2026 | 3.92 | 3.96 | 3.91 | 3.96 | 3.89 | 0.76% | 1,446,246 |
| Mar 17, 2026 | 3.83 | 3.94 | 3.83 | 3.93 | 3.87 | 1.55% | 1,135,558 |
| Mar 16, 2026 | 3.89 | 3.89 | 3.83 | 3.87 | 3.81 | - | 1,276,323 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.81 | 2.38% | 1,364,224 |
| Mar 12, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.72 | -2.83% | 2,557,518 |
| Mar 11, 2026 | 3.90 | 3.91 | 3.85 | 3.89 | 3.83 | -0.26% | 1,298,023 |
| Mar 10, 2026 | 3.92 | 3.92 | 3.86 | 3.90 | 3.84 | 0.78% | 1,398,382 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.81 | 3.87 | 3.81 | -2.03% | 1,685,852 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.92 | 3.95 | 3.88 | -0.50% | 1,402,303 |
| Mar 5, 2026 | 4.04 | 4.09 | 3.97 | 3.97 | 3.90 | -0.50% | 2,408,963 |
| Mar 4, 2026 | 4.07 | 4.07 | 3.98 | 3.99 | 3.92 | -1.24% | 1,375,234 |
| Mar 3, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 3.97 | -1.22% | 1,834,539 |
| Mar 2, 2026 | 4.05 | 4.10 | 4.03 | 4.09 | 4.02 | 0.99% | 1,362,898 |
| Feb 27, 2026 | 4.03 | 4.06 | 4.00 | 4.05 | 3.98 | 0.75% | 2,464,681 |
| Feb 26, 2026 | 3.99 | 4.04 | 3.97 | 4.02 | 3.95 | 0.50% | 692,408 |
| Feb 25, 2026 | 4.03 | 4.05 | 3.98 | 4.00 | 3.93 | -0.74% | 1,400,602 |
| Feb 24, 2026 | 3.95 | 4.03 | 3.94 | 4.03 | 3.96 | 2.03% | 1,345,518 |
| Feb 23, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.88 | -1.00% | 681,088 |
| Feb 20, 2026 | 3.97 | 3.99 | 3.94 | 3.99 | 3.92 | -0.25% | 1,039,378 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.97 | 4.00 | 3.93 | -0.50% | 1,580,936 |
| Feb 18, 2026 | 4.03 | 4.05 | 4.00 | 4.02 | 3.95 | 1.01% | 935,745 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.97 | 3.98 | 3.91 | -0.75% | 556,888 |
| Feb 16, 2026 | 3.96 | 4.03 | 3.96 | 4.01 | 3.94 | 1.78% | 885,889 |
| Feb 13, 2026 | 3.93 | 4.00 | 3.92 | 3.94 | 3.87 | - | 1,859,782 |
| Feb 12, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.87 | -1.01% | 2,387,570 |
| Feb 11, 2026 | 3.96 | 4.00 | 3.95 | 3.98 | 3.91 | 0.76% | 1,076,940 |
| Feb 10, 2026 | 3.92 | 4.04 | 3.92 | 3.95 | 3.88 | 0.77% | 1,655,398 |
| Feb 9, 2026 | 3.91 | 4.02 | 3.91 | 3.92 | 3.86 | 3.70% | 1,548,290 |
| Feb 6, 2026 | 3.83 | 3.84 | 3.72 | 3.78 | 3.72 | -1.56% | 2,701,956 |
| Feb 5, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.78 | -0.78% | 2,281,939 |
| Feb 4, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.81 | -0.77% | 1,534,312 |
| Feb 3, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.84 | 0.52% | 887,298 |
| Feb 2, 2026 | 3.91 | 3.99 | 3.85 | 3.88 | 3.82 | -1.27% | 1,625,759 |
| Jan 30, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.87 | 1.55% | 1,840,360 |
| Jan 29, 2026 | 3.92 | 3.96 | 3.87 | 3.87 | 3.81 | -1.78% | 1,253,352 |
| Jan 28, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.87 | - | 1,333,312 |
| Jan 27, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.87 | -1.25% | 1,625,907 |
| Jan 23, 2026 | 4.04 | 4.05 | 3.98 | 3.99 | 3.92 | -1.72% | 1,663,390 |
| Jan 22, 2026 | 4.08 | 4.11 | 4.06 | 4.06 | 3.99 | - | 1,590,605 |
| Jan 21, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 3.99 | -1.93% | 1,331,206 |
| Jan 20, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.07 | - | 720,768 |
| Jan 19, 2026 | 4.16 | 4.17 | 4.12 | 4.14 | 4.07 | - | 532,163 |
| Jan 16, 2026 | 4.04 | 4.17 | 4.04 | 4.14 | 4.07 | 1.22% | 893,702 |
| Jan 15, 2026 | 4.04 | 4.16 | 4.03 | 4.09 | 4.02 | 2.25% | 1,370,750 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 3.93 | -0.99% | 651,548 |
| Jan 13, 2026 | 4.03 | 4.07 | 4.02 | 4.04 | 3.97 | - | 685,187 |
| Jan 12, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 3.97 | -0.49% | 602,016 |
| Jan 9, 2026 | 4.10 | 4.11 | 4.04 | 4.06 | 3.99 | -0.25% | 852,341 |
| Jan 8, 2026 | 4.06 | 4.08 | 4.04 | 4.07 | 4.00 | 0.49% | 547,050 |
| Jan 7, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 3.98 | 0.75% | 633,631 |
| Jan 6, 2026 | 4.05 | 4.06 | 4.01 | 4.02 | 3.95 | -1.23% | 890,963 |
| Jan 5, 2026 | 4.08 | 4.09 | 4.05 | 4.07 | 4.00 | -0.49% | 747,333 |
| Jan 2, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 4.02 | 0.49% | 305,420 |
| Dec 31, 2025 | 4.07 | 4.11 | 4.07 | 4.07 | 4.00 | -0.73% | 491,517 |
| Dec 30, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.03 | -0.49% | 672,846 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.12 | 4.12 | 3.99 | -0.96% | 579,995 |
| Dec 24, 2025 | 4.11 | 4.21 | 4.11 | 4.16 | 4.03 | -0.48% | 452,252 |
| Dec 23, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.05 | 0.48% | 1,373,647 |
| Dec 22, 2025 | 4.10 | 4.16 | 4.08 | 4.16 | 4.03 | 1.22% | 1,173,805 |
| Dec 19, 2025 | 4.12 | 4.12 | 4.09 | 4.11 | 3.98 | 0.24% | 1,017,447 |
| Dec 18, 2025 | 4.03 | 4.14 | 4.03 | 4.10 | 3.97 | 1.74% | 1,691,776 |
| Dec 17, 2025 | 4.01 | 4.03 | 3.98 | 4.03 | 3.90 | 0.50% | 869,605 |
| Dec 16, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 3.88 | 0.25% | 483,778 |
| Dec 15, 2025 | 4.02 | 4.04 | 3.99 | 4.00 | 3.87 | -0.50% | 800,938 |
| Dec 12, 2025 | 4.04 | 4.04 | 3.99 | 4.02 | 3.89 | 0.75% | 933,709 |
| Dec 11, 2025 | 4.02 | 4.03 | 3.97 | 3.99 | 3.86 | 0.25% | 873,046 |
| Dec 10, 2025 | 4.04 | 4.04 | 3.97 | 3.98 | 3.85 | -1.49% | 808,668 |
| Dec 9, 2025 | 4.00 | 4.04 | 3.99 | 4.04 | 3.91 | 0.75% | 1,093,523 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.98 | 4.01 | 3.88 | 0.25% | 810,133 |
| Dec 5, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 3.87 | 0.76% | 1,451,414 |
| Dec 4, 2025 | 4.11 | 4.12 | 3.97 | 3.97 | 3.84 | -3.17% | 1,235,447 |
| Dec 3, 2025 | 4.06 | 4.14 | 4.06 | 4.10 | 3.97 | 0.24% | 940,795 |
| Dec 2, 2025 | 4.04 | 4.11 | 4.03 | 4.09 | 3.96 | 0.99% | 614,188 |