Comparing Back to the side-by-side chart ↗
Charter Hall Retail REIT (CQR.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.53 | 3.53 | 3.46 | 3.47 | -1.14% | 1,601,632 |
| 2026-10-15 | 3.42 | 3.51 | 3.40 | 3.51 | +2.63% | 3,143,357 |
| 2026-10-14 | 3.47 | 3.49 | 3.42 | 3.42 | -1.44% | 1,210,865 |
| 2026-10-13 | 3.48 | 3.51 | 3.45 | 3.47 | +0.00% | 1,553,715 |
| 2026-10-12 | 3.52 | 3.52 | 3.45 | 3.47 | -1.14% | 806,307 |
| 2026-10-09 | 3.49 | 3.52 | 3.48 | 3.51 | +1.15% | 1,455,436 |
| 2026-10-08 | 3.46 | 3.51 | 3.46 | 3.47 | +0.00% | 2,424,458 |
| 2026-10-07 | 3.40 | 3.48 | 3.40 | 3.47 | +1.76% | 1,646,274 |
| 2026-10-06 | 3.36 | 3.45 | 3.34 | 3.41 | +2.10% | 1,777,799 |
| 2026-10-05 | 3.43 | 3.43 | 3.34 | 3.34 | -2.34% | 2,474,166 |
| 2026-10-02 | 3.51 | 3.51 | 3.42 | 3.42 | -1.72% | 2,095,844 |
| 2026-10-01 | 3.59 | 3.59 | 3.46 | 3.48 | -2.25% | 2,096,130 |
| 2026-09-30 | 3.47 | 3.59 | 3.46 | 3.56 | +2.30% | 3,509,482 |
| 2026-09-29 | 3.51 | 3.53 | 3.44 | 3.48 | -2.52% | 2,554,232 |
| 2026-09-28 | 3.55 | 3.57 | 3.53 | 3.57 | +0.85% | 2,611,106 |
| 2026-09-25 | 3.60 | 3.62 | 3.54 | 3.54 | -2.21% | 3,109,699 |
| 2026-09-24 | 3.63 | 3.67 | 3.60 | 3.62 | -1.90% | 1,543,148 |
| 2026-09-23 | 3.69 | 3.71 | 3.67 | 3.69 | +0.27% | 1,144,202 |
| 2026-09-22 | 3.74 | 3.75 | 3.68 | 3.68 | -0.81% | 1,202,598 |
| 2026-09-21 | 3.70 | 3.75 | 3.67 | 3.71 | +0.27% | 1,485,733 |
| 2026-09-18 | 3.76 | 3.81 | 3.68 | 3.70 | -2.37% | 3,366,335 |
| 2026-09-17 | 3.83 | 3.83 | 3.74 | 3.79 | +1.34% | 2,497,936 |
| 2026-09-16 | 3.71 | 3.78 | 3.71 | 3.74 | +0.54% | 1,154,147 |
| 2026-09-15 | 3.76 | 3.79 | 3.69 | 3.72 | -0.27% | 2,741,475 |
| 2026-09-14 | 3.69 | 3.75 | 3.69 | 3.73 | +1.08% | 1,531,738 |
| 2026-09-11 | 3.74 | 3.74 | 3.68 | 3.69 | -1.07% | 868,526 |
| 2026-09-10 | 3.77 | 3.78 | 3.73 | 3.73 | -1.84% | 1,439,366 |
| 2026-09-09 | 3.85 | 3.87 | 3.77 | 3.80 | -2.06% | 802,211 |
| 2026-09-08 | 3.94 | 3.95 | 3.86 | 3.88 | -1.77% | 750,795 |
| 2026-09-07 | 3.97 | 3.97 | 3.94 | 3.95 | +0.51% | 580,422 |
| 2026-09-04 | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 931,092 |
| 2026-09-03 | 3.95 | 3.95 | 3.88 | 3.92 | -0.51% | 779,260 |
| 2026-09-02 | 3.88 | 3.96 | 3.87 | 3.94 | +1.29% | 1,272,681 |
| 2026-09-01 | 3.92 | 3.95 | 3.89 | 3.89 | -0.77% | 1,748,477 |
| 2026-08-31 | 3.91 | 3.94 | 3.89 | 3.92 | +0.26% | 2,519,488 |
| 2026-08-28 | 3.93 | 4.03 | 3.90 | 3.91 | -1.01% | 1,066,425 |
| 2026-08-27 | 3.98 | 4.00 | 3.93 | 3.95 | -0.50% | 1,209,738 |
| 2026-08-26 | 3.97 | 4.04 | 3.96 | 3.97 | -0.25% | 1,310,007 |
| 2026-08-25 | 3.95 | 4.00 | 3.94 | 3.98 | +0.25% | 882,799 |
| 2026-08-24 | 4.00 | 4.00 | 3.92 | 3.97 | -0.50% | 932,693 |
| 2026-08-21 | 3.97 | 4.09 | 3.95 | 3.99 | -0.50% | 1,224,633 |
| 2026-08-20 | 4.00 | 4.04 | 3.97 | 4.01 | +0.25% | 1,299,758 |
| 2026-08-19 | 4.07 | 4.08 | 3.98 | 4.00 | -0.99% | 2,067,470 |
| 2026-08-18 | 4.11 | 4.12 | 4.04 | 4.04 | -1.70% | 1,572,700 |
| 2026-08-17 | 4.17 | 4.20 | 4.09 | 4.11 | -1.20% | 1,341,167 |
| 2026-08-14 | 4.20 | 4.23 | 4.13 | 4.16 | +0.00% | 1,059,361 |
| 2026-08-13 | 4.20 | 4.20 | 4.13 | 4.16 | -0.24% | 1,825,815 |
| 2026-08-12 | 4.23 | 4.24 | 4.17 | 4.17 | -1.42% | 1,674,793 |
| 2026-08-11 | 4.20 | 4.24 | 4.17 | 4.23 | -0.24% | 1,788,554 |
| 2026-08-10 | 4.20 | 4.24 | 4.09 | 4.24 | +0.24% | 2,453,574 |
| 2026-08-07 | 4.10 | 4.24 | 4.06 | 4.23 | +4.19% | 1,661,929 |
| 2026-08-06 | 4.07 | 4.09 | 4.05 | 4.06 | -0.25% | 864,653 |
| 2026-08-05 | 4.01 | 4.07 | 4.01 | 4.07 | +0.00% | 886,772 |
| 2026-08-04 | 4.01 | 4.09 | 4.00 | 4.07 | +1.50% | 1,038,979 |
| 2026-08-03 | 4.02 | 4.05 | 4.00 | 4.01 | -0.50% | 757,752 |
| 2026-07-31 | 4.09 | 4.10 | 4.01 | 4.03 | +0.00% | 1,058,876 |
| 2026-07-30 | 4.03 | 4.11 | 4.00 | 4.03 | -1.23% | 697,746 |
| 2026-07-29 | 4.04 | 4.10 | 4.02 | 4.08 | +2.26% | 2,497,331 |
| 2026-07-28 | 3.93 | 4.01 | 3.92 | 3.99 | +1.53% | 1,114,192 |
| 2026-07-27 | 3.91 | 3.94 | 3.89 | 3.93 | +1.29% | 1,086,634 |
| 2026-07-24 | 3.89 | 3.91 | 3.87 | 3.88 | +0.00% | 870,584 |
| 2026-07-23 | 3.92 | 3.95 | 3.88 | 3.88 | +0.00% | 1,327,070 |
| 2026-07-22 | 3.90 | 3.91 | 3.83 | 3.88 | -0.51% | 1,366,473 |
| 2026-07-21 | 3.89 | 3.97 | 3.88 | 3.90 | -0.26% | 1,377,258 |
| 2026-07-20 | 3.92 | 3.92 | 3.88 | 3.91 | +0.51% | 1,035,672 |
| 2026-07-17 | 3.88 | 3.91 | 3.87 | 3.89 | +0.26% | 794,660 |
| 2026-07-16 | 3.84 | 3.88 | 3.84 | 3.88 | +0.78% | 846,750 |
| 2026-07-15 | 3.89 | 3.90 | 3.83 | 3.85 | -0.26% | 964,124 |
| 2026-07-14 | 3.92 | 3.94 | 3.86 | 3.86 | -1.78% | 766,334 |
| 2026-07-13 | 3.90 | 3.93 | 3.89 | 3.93 | +1.03% | 1,354,246 |
| 2026-07-10 | 3.86 | 3.91 | 3.83 | 3.89 | +0.78% | 1,471,519 |
| 2026-07-09 | 3.91 | 3.93 | 3.86 | 3.86 | -1.28% | 1,295,183 |
| 2026-07-08 | 3.85 | 3.91 | 3.81 | 3.91 | +1.82% | 1,246,691 |
| 2026-07-07 | 3.92 | 3.94 | 3.83 | 3.84 | -1.79% | 2,225,851 |
| 2026-07-06 | 3.85 | 3.92 | 3.82 | 3.91 | +1.56% | 1,083,998 |
| 2026-07-03 | 3.87 | 3.88 | 3.85 | 3.85 | +0.00% | 1,476,590 |
| 2026-07-02 | 3.87 | 3.87 | 3.79 | 3.85 | -0.77% | 2,923,803 |
| 2026-07-01 | 3.92 | 3.92 | 3.83 | 3.88 | -1.02% | 3,317,640 |
| 2026-06-30 | 4.01 | 4.01 | 3.92 | 3.92 | -0.76% | 1,988,502 |
| 2026-06-29 | 4.04 | 4.04 | 3.95 | 3.95 | -2.23% | 1,387,526 |
| 2026-06-26 | 4.00 | 4.06 | 3.99 | 4.04 | +0.75% | 2,369,963 |
| 2026-06-25 | 4.00 | 4.03 | 3.96 | 4.01 | +0.75% | 1,950,713 |
| 2026-06-24 | 4.00 | 4.00 | 3.95 | 3.98 | +0.51% | 1,375,805 |
| 2026-06-23 | 4.01 | 4.01 | 3.94 | 3.96 | -0.75% | 2,106,992 |
| 2026-06-22 | 3.91 | 4.01 | 3.91 | 3.99 | +1.01% | 1,114,339 |
| 2026-06-19 | 3.99 | 4.00 | 3.88 | 3.95 | +1.02% | 2,615,377 |
| 2026-06-18 | 3.95 | 3.98 | 3.88 | 3.91 | -2.25% | 1,524,045 |
| 2026-06-17 | 3.96 | 4.00 | 3.93 | 4.00 | +0.76% | 752,445 |
| 2026-06-16 | 3.94 | 3.98 | 3.92 | 3.97 | +0.51% | 1,125,224 |
| 2026-06-15 | 3.95 | 3.96 | 3.93 | 3.95 | +0.77% | 1,181,783 |
| 2026-06-12 | 3.91 | 3.94 | 3.89 | 3.92 | +0.77% | 1,349,117 |
| 2026-06-11 | 3.80 | 3.91 | 3.79 | 3.89 | +2.10% | 2,798,283 |
| 2026-06-10 | 3.75 | 3.81 | 3.75 | 3.81 | +1.87% | 1,278,744 |
| 2026-06-09 | 3.66 | 3.74 | 3.65 | 3.74 | +1.36% | 1,064,872 |
| 2026-06-05 | 3.70 | 3.70 | 3.66 | 3.69 | +0.82% | 720,235 |
| 2026-06-04 | 3.63 | 3.67 | 3.61 | 3.66 | +0.55% | 1,692,248 |
| 2026-06-03 | 3.67 | 3.67 | 3.60 | 3.64 | +0.00% | 1,794,722 |
| 2026-06-02 | 3.67 | 3.69 | 3.56 | 3.64 | -1.36% | 1,533,642 |
| 2026-06-01 | 3.78 | 3.78 | 3.67 | 3.69 | -2.12% | 2,225,738 |
| 2026-05-29 | 3.75 | 3.78 | 3.71 | 3.77 | +1.07% | 2,772,105 |
| 2026-05-28 | 3.75 | 3.76 | 3.69 | 3.73 | -0.53% | 1,280,632 |
| 2026-05-27 | 3.80 | 3.80 | 3.73 | 3.75 | -1.06% | 1,939,848 |
| 2026-05-26 | 3.80 | 3.81 | 3.77 | 3.79 | +0.00% | 1,337,131 |
| 2026-05-25 | 3.80 | 3.82 | 3.77 | 3.79 | -0.79% | 998,030 |
| 2026-05-22 | 3.86 | 3.86 | 3.80 | 3.82 | -0.78% | 610,055 |
| 2026-05-21 | 3.82 | 3.87 | 3.81 | 3.85 | +2.12% | 711,750 |
| 2026-05-20 | 3.83 | 3.86 | 3.76 | 3.77 | -1.82% | 1,012,063 |
| 2026-05-19 | 3.81 | 3.85 | 3.80 | 3.84 | +2.13% | 1,082,599 |
| 2026-05-18 | 3.82 | 3.84 | 3.76 | 3.76 | -1.31% | 1,131,588 |
| 2026-05-15 | 3.78 | 3.81 | 3.75 | 3.81 | +1.33% | 997,496 |
| 2026-05-14 | 3.73 | 3.76 | 3.69 | 3.76 | +1.35% | 1,056,813 |
| 2026-05-13 | 3.74 | 3.74 | 3.69 | 3.71 | -1.07% | 1,125,638 |
| 2026-05-12 | 3.73 | 3.77 | 3.71 | 3.75 | +0.00% | 1,652,442 |
| 2026-05-11 | 3.77 | 3.78 | 3.73 | 3.75 | -1.06% | 1,171,712 |
| 2026-05-08 | 3.85 | 3.86 | 3.77 | 3.79 | -2.82% | 1,236,922 |
| 2026-05-07 | 3.85 | 3.90 | 3.85 | 3.90 | +1.04% | 2,995,288 |
| 2026-05-06 | 3.90 | 3.92 | 3.86 | 3.86 | -1.03% | 1,029,013 |
| 2026-05-05 | 3.90 | 3.94 | 3.84 | 3.90 | -0.26% | 759,705 |
| 2026-05-04 | 3.95 | 3.96 | 3.90 | 3.91 | -0.76% | 2,101,099 |
| 2026-05-01 | 3.94 | 3.98 | 3.90 | 3.94 | +0.77% | 1,421,708 |
| 2026-04-30 | 3.87 | 3.91 | 3.84 | 3.91 | +1.56% | 1,360,216 |
| 2026-04-29 | 3.83 | 3.88 | 3.82 | 3.85 | +0.26% | 999,781 |
| 2026-04-28 | 3.87 | 3.88 | 3.83 | 3.84 | -0.52% | 2,375,416 |
| 2026-04-27 | 3.85 | 3.89 | 3.82 | 3.86 | +0.00% | 633,529 |
| 2026-04-24 | 3.89 | 3.90 | 3.83 | 3.86 | -0.26% | 739,865 |
| 2026-04-23 | 3.90 | 3.90 | 3.82 | 3.87 | -0.51% | 1,328,296 |
| 2026-04-22 | 3.83 | 3.90 | 3.83 | 3.89 | +1.04% | 1,401,195 |
| 2026-04-21 | 3.88 | 3.88 | 3.82 | 3.85 | -0.26% | 2,086,543 |
| 2026-04-20 | 3.83 | 3.86 | 3.80 | 3.86 | +1.58% | 1,375,777 |
| 2026-04-17 | 3.81 | 3.84 | 3.78 | 3.80 | -0.78% | 897,544 |
| 2026-04-16 | 3.85 | 3.85 | 3.79 | 3.83 | +0.79% | 1,018,407 |
| 2026-04-15 | 3.85 | 3.85 | 3.80 | 3.80 | +0.26% | 1,209,202 |
| 2026-04-14 | 3.78 | 3.80 | 3.74 | 3.79 | +1.61% | 1,720,976 |
| 2026-04-13 | 3.74 | 3.75 | 3.69 | 3.73 | +0.00% | 2,680,927 |
| 2026-04-10 | 3.72 | 3.73 | 3.67 | 3.73 | -0.27% | 1,915,030 |
| 2026-04-09 | 3.69 | 3.75 | 3.68 | 3.74 | +0.81% | 1,335,082 |
| 2026-04-08 | 3.74 | 3.78 | 3.70 | 3.71 | +1.37% | 1,594,810 |
| 2026-04-07 | 3.74 | 3.74 | 3.65 | 3.66 | -0.54% | 1,869,948 |
| 2026-04-02 | 3.73 | 3.77 | 3.68 | 3.68 | -1.08% | 1,679,240 |
| 2026-04-01 | 3.82 | 3.82 | 3.71 | 3.72 | -2.36% | 1,735,684 |
| 2026-03-31 | 3.71 | 3.86 | 3.71 | 3.81 | +0.53% | 2,257,554 |
| 2026-03-30 | 3.66 | 3.79 | 3.66 | 3.79 | -1.30% | 1,310,106 |
| 2026-03-27 | 3.81 | 3.86 | 3.79 | 3.84 | +0.79% | 1,531,536 |
| 2026-03-26 | 3.80 | 3.84 | 3.76 | 3.81 | +0.26% | 1,322,561 |
| 2026-03-25 | 3.89 | 3.89 | 3.80 | 3.80 | +0.80% | 1,081,980 |
| 2026-03-24 | 3.79 | 3.79 | 3.72 | 3.77 | +0.53% | 1,502,340 |
| 2026-03-23 | 3.77 | 3.79 | 3.71 | 3.75 | -1.06% | 1,459,593 |
| 2026-03-20 | 3.81 | 3.85 | 3.79 | 3.79 | -0.52% | 2,758,582 |
| 2026-03-19 | 3.90 | 3.91 | 3.81 | 3.81 | -3.79% | 1,482,996 |
| 2026-03-18 | 3.92 | 3.96 | 3.91 | 3.96 | +0.76% | 1,446,246 |
| 2026-03-17 | 3.83 | 3.94 | 3.83 | 3.93 | +1.55% | 1,135,558 |
| 2026-03-16 | 3.89 | 3.89 | 3.83 | 3.87 | +0.00% | 1,276,323 |
| 2026-03-13 | 3.95 | 3.95 | 3.80 | 3.87 | +2.38% | 1,364,224 |
| 2026-03-12 | 3.85 | 3.87 | 3.75 | 3.78 | -2.83% | 2,557,518 |
| 2026-03-11 | 3.90 | 3.91 | 3.85 | 3.89 | -0.26% | 1,298,023 |
| 2026-03-10 | 3.92 | 3.92 | 3.86 | 3.90 | +0.78% | 1,398,382 |
| 2026-03-09 | 3.86 | 3.88 | 3.81 | 3.87 | -2.03% | 1,685,852 |
| 2026-03-06 | 3.95 | 3.98 | 3.92 | 3.95 | -0.50% | 1,402,303 |
| 2026-03-05 | 4.04 | 4.09 | 3.97 | 3.97 | -0.50% | 2,408,963 |
| 2026-03-04 | 4.07 | 4.07 | 3.98 | 3.99 | -1.24% | 1,375,234 |
| 2026-03-03 | 4.09 | 4.09 | 4.01 | 4.04 | -1.22% | 1,834,539 |
| 2026-03-02 | 4.05 | 4.10 | 4.03 | 4.09 | +0.99% | 1,362,898 |
| 2026-02-27 | 4.03 | 4.06 | 4.00 | 4.05 | +0.75% | 2,464,681 |
| 2026-02-26 | 3.99 | 4.04 | 3.97 | 4.02 | +0.50% | 692,408 |
| 2026-02-25 | 4.03 | 4.05 | 3.98 | 4.00 | -0.74% | 1,400,602 |
| 2026-02-24 | 3.95 | 4.03 | 3.94 | 4.03 | +2.03% | 1,345,518 |
| 2026-02-23 | 3.97 | 3.97 | 3.94 | 3.95 | -1.00% | 681,088 |
| 2026-02-20 | 3.97 | 3.99 | 3.94 | 3.99 | -0.25% | 1,039,378 |
| 2026-02-19 | 4.04 | 4.04 | 3.97 | 4.00 | -0.50% | 1,580,936 |
| 2026-02-18 | 4.03 | 4.05 | 4.00 | 4.02 | +1.01% | 935,745 |
| 2026-02-17 | 4.05 | 4.05 | 3.97 | 3.98 | -0.75% | 556,888 |
| 2026-02-16 | 3.96 | 4.03 | 3.96 | 4.01 | +1.78% | 885,889 |
| 2026-02-13 | 3.93 | 4.00 | 3.92 | 3.94 | +0.00% | 1,859,782 |
| 2026-02-12 | 3.95 | 4.00 | 3.93 | 3.94 | -1.01% | 2,387,570 |
| 2026-02-11 | 3.96 | 4.00 | 3.95 | 3.98 | +0.76% | 1,076,940 |
| 2026-02-10 | 3.92 | 4.04 | 3.92 | 3.95 | +0.77% | 1,655,398 |
| 2026-02-09 | 3.91 | 4.01 | 3.91 | 3.92 | +3.70% | 1,548,290 |
| 2026-02-06 | 3.83 | 3.84 | 3.71 | 3.78 | -1.56% | 2,701,956 |
| 2026-02-05 | 3.92 | 3.93 | 3.84 | 3.84 | -0.78% | 2,281,939 |
| 2026-02-04 | 3.90 | 3.91 | 3.86 | 3.87 | -0.77% | 1,534,312 |
| 2026-02-03 | 3.90 | 3.93 | 3.88 | 3.90 | +0.52% | 887,298 |
| 2026-02-02 | 3.91 | 3.99 | 3.85 | 3.88 | -1.27% | 1,625,759 |
| 2026-01-30 | 3.90 | 3.94 | 3.87 | 3.93 | +1.55% | 1,840,360 |
| 2026-01-29 | 3.92 | 3.96 | 3.87 | 3.87 | -1.78% | 1,253,352 |
| 2026-01-28 | 3.94 | 3.97 | 3.91 | 3.94 | +0.00% | 1,333,312 |
| 2026-01-27 | 4.01 | 4.02 | 3.93 | 3.94 | -1.25% | 1,625,907 |
| 2026-01-23 | 4.04 | 4.05 | 3.98 | 3.99 | -1.72% | 1,663,390 |
| 2026-01-22 | 4.08 | 4.11 | 4.06 | 4.06 | +0.00% | 1,590,605 |
| 2026-01-21 | 4.09 | 4.10 | 4.03 | 4.06 | -1.93% | 1,331,206 |
| 2026-01-20 | 4.13 | 4.15 | 4.09 | 4.14 | +0.00% | 720,768 |
| 2026-01-19 | 4.16 | 4.17 | 4.12 | 4.14 | +0.00% | 532,163 |
| 2026-01-16 | 4.04 | 4.17 | 4.04 | 4.14 | +1.22% | 893,702 |
| 2026-01-15 | 4.04 | 4.16 | 4.03 | 4.09 | +2.25% | 1,370,750 |
| 2026-01-14 | 4.06 | 4.08 | 4.00 | 4.00 | -0.99% | 651,548 |
| 2026-01-13 | 4.03 | 4.07 | 4.02 | 4.04 | +0.00% | 685,187 |
| 2026-01-12 | 4.04 | 4.08 | 4.02 | 4.04 | -0.49% | 602,016 |
| 2026-01-09 | 4.10 | 4.11 | 4.04 | 4.06 | -0.25% | 852,341 |
| 2026-01-08 | 4.06 | 4.08 | 4.04 | 4.07 | +0.49% | 547,050 |
| 2026-01-07 | 4.00 | 4.07 | 4.00 | 4.05 | +0.75% | 633,631 |
| 2026-01-06 | 4.05 | 4.06 | 4.01 | 4.02 | -1.23% | 890,963 |
| 2026-01-05 | 4.08 | 4.09 | 4.04 | 4.07 | -0.49% | 747,333 |
| 2026-01-02 | 4.07 | 4.10 | 4.07 | 4.09 | +0.49% | 305,420 |
| 2025-12-31 | 4.07 | 4.11 | 4.07 | 4.07 | -0.73% | 491,517 |
| 2025-12-30 | 4.08 | 4.12 | 4.08 | 4.10 | -0.49% | 672,846 |
| 2025-12-29 | 4.16 | 4.18 | 4.12 | 4.12 | -0.96% | 579,995 |
| 2025-12-24 | 4.11 | 4.21 | 4.11 | 4.16 | -0.48% | 452,252 |
| 2025-12-23 | 4.15 | 4.21 | 4.15 | 4.18 | +0.48% | 1,373,647 |
| 2025-12-22 | 4.10 | 4.16 | 4.08 | 4.16 | +1.22% | 1,173,805 |
| 2025-12-19 | 4.12 | 4.12 | 4.09 | 4.11 | +0.24% | 1,017,447 |
| 2025-12-18 | 4.03 | 4.14 | 4.03 | 4.10 | +1.74% | 1,691,776 |
| 2025-12-17 | 4.01 | 4.03 | 3.98 | 4.03 | +0.50% | 869,605 |
| 2025-12-16 | 4.02 | 4.02 | 4.00 | 4.01 | +0.25% | 483,778 |
| 2025-12-15 | 4.02 | 4.04 | 3.99 | 4.00 | -0.50% | 800,938 |
| 2025-12-12 | 4.04 | 4.04 | 3.99 | 4.02 | +0.75% | 933,709 |
| 2025-12-11 | 4.02 | 4.03 | 3.97 | 3.99 | +0.25% | 873,046 |
| 2025-12-10 | 4.04 | 4.04 | 3.97 | 3.98 | -1.49% | 808,668 |
| 2025-12-09 | 4.00 | 4.04 | 3.99 | 4.04 | +0.75% | 1,093,523 |
| 2025-12-08 | 4.00 | 4.04 | 3.98 | 4.01 | +0.25% | 810,133 |
| 2025-12-05 | 4.00 | 4.04 | 3.94 | 4.00 | +0.76% | 1,451,414 |
| 2025-12-04 | 4.11 | 4.12 | 3.97 | 3.97 | -3.17% | 1,235,447 |
| 2025-12-03 | 4.06 | 4.14 | 4.06 | 4.10 | +0.24% | 940,795 |
| 2025-12-02 | 4.04 | 4.11 | 4.03 | 4.09 | +0.99% | 614,188 |
| 2025-12-01 | 4.03 | 4.10 | 4.03 | 4.05 | -0.25% | 681,249 |
| 2025-11-28 | 4.08 | 4.08 | 4.02 | 4.06 | -0.98% | 993,322 |
| 2025-11-27 | 4.16 | 4.16 | 4.09 | 4.10 | -0.49% | 508,899 |
| 2025-11-26 | 4.15 | 4.20 | 4.10 | 4.12 | +0.24% | 1,416,676 |
| 2025-11-25 | 4.06 | 4.17 | 4.06 | 4.11 | -0.96% | 761,136 |
| 2025-11-24 | 4.10 | 4.15 | 4.09 | 4.15 | +2.47% | 1,056,407 |
| 2025-11-21 | 4.17 | 4.17 | 4.05 | 4.05 | -2.88% | 1,143,399 |
| 2025-11-20 | 4.08 | 4.21 | 4.08 | 4.17 | +1.96% | 1,116,749 |
| 2025-11-19 | 4.09 | 4.15 | 4.06 | 4.09 | -0.97% | 704,079 |
| 2025-11-18 | 4.14 | 4.16 | 4.11 | 4.13 | +0.49% | 966,477 |
| 2025-11-17 | 4.09 | 4.20 | 4.08 | 4.11 | +0.49% | 732,921 |
| 2025-11-14 | 4.09 | 4.10 | 4.06 | 4.09 | +0.00% | 1,053,932 |
| 2025-11-13 | 4.24 | 4.24 | 4.09 | 4.09 | -3.31% | 1,175,336 |
| 2025-11-12 | 4.19 | 4.24 | 4.17 | 4.23 | +1.20% | 1,032,267 |
| 2025-11-11 | 4.19 | 4.19 | 4.15 | 4.18 | +0.24% | 640,882 |
| 2025-11-10 | 4.15 | 4.18 | 4.13 | 4.17 | +0.72% | 632,751 |
| 2025-11-07 | 4.14 | 4.16 | 4.13 | 4.14 | +0.00% | 618,122 |
| 2025-11-06 | 4.07 | 4.15 | 4.07 | 4.14 | +1.47% | 926,948 |
| 2025-11-05 | 4.08 | 4.09 | 4.05 | 4.08 | +0.00% | 771,768 |
| 2025-11-04 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 919,367 |
| 2025-11-03 | 4.13 | 4.13 | 4.04 | 4.07 | -1.21% | 1,302,566 |
| 2025-10-31 | 4.07 | 4.17 | 4.06 | 4.12 | +1.23% | 1,629,194 |
| 2025-10-30 | 4.10 | 4.13 | 4.05 | 4.07 | -1.93% | 1,462,518 |
| 2025-10-29 | 4.22 | 4.23 | 4.15 | 4.15 | -0.95% | 808,455 |
| 2025-10-28 | 4.23 | 4.23 | 4.18 | 4.19 | -0.24% | 835,036 |
| 2025-10-27 | 4.25 | 4.25 | 4.20 | 4.20 | -0.47% | 974,696 |
| 2025-10-24 | 4.21 | 4.24 | 4.19 | 4.22 | +0.24% | 1,137,129 |
| 2025-10-23 | 4.11 | 4.22 | 4.11 | 4.21 | +1.69% | 1,567,121 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+4.64%). Pire mois : Sept (-5.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Charter Hall Retail REIT (CQR.AU) ?
3.47 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CQR.AU ?
Plus haut à 4.25 et plus bas à 3.34 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Charter Hall Retail REIT ?
Historiquement, le mois le plus fort de CQR.AU a été Avr (moyenne +4.64%) et le plus faible Sept (moyenne -5.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.