Want to see AU:CQR full AI Analyst Report?
Charter Hall Retail REIT (CQR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.68 | 3.72 | 3.67 | 3.72 | 3.72 | +2.20% | 2,055,875 | 1.21 |
| Oct 29, 2026 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | +0.83% | 4,411,745 | 2.69 |
| Oct 28, 2026 | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | -0.82% | 1,762,470 | 1.08 |
| Oct 27, 2026 | 3.65 | 3.65 | 3.59 | 3.64 | 3.64 | +0.00% | 2,580,569 | 1.61 |
| Oct 26, 2026 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | +1.68% | 2,288,603 | 1.43 |
| Oct 23, 2026 | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | +1.42% | 2,388,265 | 1.51 |
| Oct 22, 2026 | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | +0.86% | 1,692,204 | 1.08 |
| Oct 21, 2026 | 3.49 | 3.50 | 3.46 | 3.50 | 3.50 | +0.86% | 1,010,859 | 0.64 |
| Oct 20, 2026 | 3.43 | 3.48 | 3.43 | 3.47 | 3.47 | +0.00% | 1,026,003 | 0.65 |
| Oct 19, 2026 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | +0.00% | 1,168,796 | 0.74 |
| Oct 16, 2026 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.14% | 1,601,632 | 1.02 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.41 | 3.51 | 3.51 | +2.63% | 3,143,357 | 2.04 |
| Oct 14, 2026 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | -1.44% | 1,210,865 | 0.79 |
| Oct 13, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | +0.00% | 1,553,715 | 1.02 |
| Oct 12, 2026 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 806,307 | 0.53 |
| Oct 09, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | +1.15% | 1,455,436 | 0.96 |
| Oct 08, 2026 | 3.46 | 3.51 | 3.46 | 3.47 | 3.47 | +0.00% | 2,424,458 | 1.62 |
| Oct 07, 2026 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | +1.76% | 1,646,274 | 1.10 |
| Oct 06, 2026 | 3.36 | 3.45 | 3.34 | 3.41 | 3.41 | +2.10% | 1,777,799 | 1.20 |
| Oct 05, 2026 | 3.43 | 3.43 | 3.34 | 3.34 | 3.34 | -2.34% | 2,474,166 | 1.69 |
| Oct 02, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -1.72% | 2,095,844 | 1.43 |
| Oct 01, 2026 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -2.25% | 2,096,130 | 1.44 |
| Sep 30, 2026 | 3.47 | 3.59 | 3.46 | 3.56 | 3.56 | +2.30% | 3,509,482 | 2.47 |
| Sep 29, 2026 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | -0.68% | 2,554,232 | 1.79 |
| Sep 28, 2026 | 3.55 | 3.57 | 3.53 | 3.57 | 3.50 | +0.86% | 2,611,106 | 1.82 |
| Sep 25, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.47 | -2.22% | 3,109,699 | 2.19 |
| Sep 24, 2026 | 3.63 | 3.67 | 3.60 | 3.62 | 3.55 | -1.88% | 1,543,148 | 1.09 |
| Sep 23, 2026 | 3.69 | 3.71 | 3.67 | 3.69 | 3.62 | +0.28% | 1,144,202 | 0.80 |
| Sep 22, 2026 | 3.74 | 3.75 | 3.68 | 3.68 | 3.61 | -0.82% | 1,202,598 | 0.83 |
| Sep 21, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | 3.64 | +0.28% | 1,485,733 | 1.03 |
| Sep 18, 2026 | 3.76 | 3.81 | 3.68 | 3.70 | 3.63 | -2.37% | 3,366,335 | 2.36 |
| Sep 17, 2026 | 3.83 | 3.83 | 3.74 | 3.79 | 3.72 | +1.34% | 2,497,936 | 1.78 |
| Sep 16, 2026 | 3.71 | 3.78 | 3.71 | 3.74 | 3.67 | +0.52% | 1,154,147 | 0.81 |
| Sep 15, 2026 | 3.76 | 3.79 | 3.70 | 3.72 | 3.65 | -0.27% | 2,741,475 | 1.95 |
| Sep 14, 2026 | 3.69 | 3.75 | 3.69 | 3.73 | 3.66 | +1.10% | 1,531,738 | 1.10 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.62 | -1.09% | 868,526 | 0.62 |
| Sep 10, 2026 | 3.77 | 3.78 | 3.73 | 3.73 | 3.66 | -1.82% | 1,439,366 | 1.03 |
| Sep 09, 2026 | 3.85 | 3.87 | 3.77 | 3.80 | 3.73 | -2.07% | 802,211 | 0.57 |
| Sep 08, 2026 | 3.94 | 3.95 | 3.86 | 3.88 | 3.81 | -1.75% | 750,795 | 0.52 |
| Sep 07, 2026 | 3.97 | 3.97 | 3.94 | 3.95 | 3.88 | +0.49% | 580,422 | 0.40 |
| Sep 04, 2026 | 3.90 | 3.97 | 3.90 | 3.93 | 3.86 | +0.26% | 931,092 | 0.64 |
| Sep 03, 2026 | 3.95 | 3.95 | 3.88 | 3.92 | 3.85 | -0.52% | 779,260 | 0.54 |
| Sep 02, 2026 | 3.88 | 3.97 | 3.87 | 3.94 | 3.87 | +1.28% | 1,272,681 | 0.89 |
| Sep 01, 2026 | 3.92 | 3.95 | 3.89 | 3.89 | 3.82 | -0.75% | 1,748,477 | 1.22 |
| Aug 31, 2026 | 3.91 | 3.94 | 3.89 | 3.92 | 3.85 | +0.26% | 2,519,488 | 1.78 |
| Aug 28, 2026 | 3.93 | 4.03 | 3.90 | 3.91 | 3.84 | -1.01% | 1,066,425 | 0.75 |
| Aug 27, 2026 | 3.98 | 4.00 | 3.93 | 3.95 | 3.88 | -0.51% | 1,209,738 | 0.84 |
| Aug 26, 2026 | 3.97 | 4.04 | 3.96 | 3.97 | 3.90 | -0.26% | 1,310,007 | 0.89 |
| Aug 25, 2026 | 3.95 | 4.00 | 3.94 | 3.98 | 3.91 | +0.26% | 882,799 | 0.60 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.90 | -0.51% | 932,693 | 0.63 |