Charter Hall Retail REIT CQR
ASX · Avustralya · Finans
AUD 3,45-0,04 (-%1,01)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3,44 | -%1,01 | AUD 3,51 | AUD 3,51 | AUD 3,43 | 335,25K |
| 2026-10-01 | AUD 3,48 | -%2,25 | AUD 3,59 | AUD 3,59 | AUD 3,46 | 2,10M |
| 2026-09-30 | AUD 3,56 | +%2,30 | AUD 3,47 | AUD 3,59 | AUD 3,46 | 3,51M |
| 2026-09-29 | AUD 3,48 | -%2,52 | AUD 3,51 | AUD 3,53 | AUD 3,44 | 2,55M |
| 2026-09-28 | AUD 3,57 | +%0,85 | AUD 3,55 | AUD 3,57 | AUD 3,53 | 2,61M |
| 2026-09-25 | AUD 3,54 | -%2,21 | AUD 3,60 | AUD 3,62 | AUD 3,54 | 3,11M |
| 2026-09-24 | AUD 3,62 | -%1,90 | AUD 3,63 | AUD 3,67 | AUD 3,60 | 1,54M |
| 2026-09-23 | AUD 3,69 | +%0,27 | AUD 3,69 | AUD 3,71 | AUD 3,67 | 1,14M |
| 2026-09-22 | AUD 3,68 | -%0,81 | AUD 3,74 | AUD 3,75 | AUD 3,68 | 1,20M |
| 2026-09-21 | AUD 3,71 | +%0,27 | AUD 3,70 | AUD 3,75 | AUD 3,67 | 1,49M |
| 2026-09-18 | AUD 3,70 | -%2,37 | AUD 3,76 | AUD 3,81 | AUD 3,68 | 3,37M |
| 2026-09-17 | AUD 3,79 | +%1,34 | AUD 3,83 | AUD 3,83 | AUD 3,74 | 2,50M |
| 2026-09-16 | AUD 3,74 | +%0,54 | AUD 3,71 | AUD 3,78 | AUD 3,71 | 1,15M |
| 2026-09-15 | AUD 3,72 | -%0,27 | AUD 3,76 | AUD 3,79 | AUD 3,69 | 2,74M |
| 2026-09-14 | AUD 3,73 | +%1,08 | AUD 3,69 | AUD 3,75 | AUD 3,69 | 1,53M |
| 2026-09-11 | AUD 3,69 | -%1,07 | AUD 3,74 | AUD 3,74 | AUD 3,68 | 868,53K |
| 2026-09-10 | AUD 3,73 | -%1,84 | AUD 3,77 | AUD 3,78 | AUD 3,73 | 1,44M |
| 2026-09-09 | AUD 3,80 | -%2,06 | AUD 3,85 | AUD 3,87 | AUD 3,77 | 802,21K |
| 2026-09-08 | AUD 3,88 | -%1,77 | AUD 3,94 | AUD 3,95 | AUD 3,86 | 750,80K |
| 2026-09-07 | AUD 3,95 | +%0,51 | AUD 3,97 | AUD 3,97 | AUD 3,93 | 580,42K |
| 2026-09-04 | AUD 3,93 | +%0,26 | AUD 3,90 | AUD 3,96 | AUD 3,89 | 931,09K |
| 2026-09-03 | AUD 3,92 | -%0,51 | AUD 3,95 | AUD 3,95 | AUD 3,88 | 779,26K |
| 2026-09-02 | AUD 3,94 | +%1,29 | AUD 3,88 | AUD 3,96 | AUD 3,87 | 1,27M |
| 2026-09-01 | AUD 3,89 | -%0,77 | AUD 3,92 | AUD 3,95 | AUD 3,89 | 1,75M |
| 2026-08-31 | AUD 3,92 | +%0,26 | AUD 3,91 | AUD 3,94 | AUD 3,89 | 2,52M |
| 2026-08-28 | AUD 3,91 | -%1,01 | AUD 3,93 | AUD 4,03 | AUD 3,90 | 1,07M |
| 2026-08-27 | AUD 3,95 | -%0,50 | AUD 3,98 | AUD 4,00 | AUD 3,93 | 1,21M |
| 2026-08-26 | AUD 3,97 | -%0,25 | AUD 3,97 | AUD 4,04 | AUD 3,96 | 1,31M |
| 2026-08-25 | AUD 3,98 | +%0,25 | AUD 3,95 | AUD 3,99 | AUD 3,94 | 882,80K |
| 2026-08-24 | AUD 3,97 | -%0,50 | AUD 4,00 | AUD 4,00 | AUD 3,92 | 932,69K |
| 2026-08-21 | AUD 3,99 | -%0,50 | AUD 3,97 | AUD 4,09 | AUD 3,95 | 1,22M |
| 2026-08-20 | AUD 4,01 | +%0,25 | AUD 4,00 | AUD 4,04 | AUD 3,97 | 1,30M |
| 2026-08-19 | AUD 4,00 | -%0,99 | AUD 4,07 | AUD 4,08 | AUD 3,98 | 2,07M |
| 2026-08-18 | AUD 4,04 | -%1,70 | AUD 4,11 | AUD 4,12 | AUD 4,04 | 1,57M |
| 2026-08-17 | AUD 4,11 | -%1,20 | AUD 4,17 | AUD 4,20 | AUD 4,09 | 1,34M |
| 2026-08-14 | AUD 4,16 | %0,00 | AUD 4,20 | AUD 4,23 | AUD 4,13 | 1,06M |
| 2026-08-13 | AUD 4,16 | -%0,24 | AUD 4,20 | AUD 4,20 | AUD 4,13 | 1,83M |
| 2026-08-12 | AUD 4,17 | -%1,42 | AUD 4,23 | AUD 4,24 | AUD 4,17 | 1,67M |
| 2026-08-11 | AUD 4,23 | -%0,24 | AUD 4,20 | AUD 4,24 | AUD 4,18 | 1,79M |
| 2026-08-10 | AUD 4,24 | +%0,24 | AUD 4,20 | AUD 4,24 | AUD 4,09 | 2,45M |
| 2026-08-07 | AUD 4,23 | +%4,19 | AUD 4,10 | AUD 4,24 | AUD 4,06 | 1,66M |
| 2026-08-06 | AUD 4,06 | -%0,25 | AUD 4,07 | AUD 4,09 | AUD 4,05 | 864,65K |
| 2026-08-05 | AUD 4,07 | %0,00 | AUD 4,01 | AUD 4,07 | AUD 4,01 | 886,77K |
| 2026-08-04 | AUD 4,07 | +%1,50 | AUD 4,01 | AUD 4,09 | AUD 4,00 | 1,04M |
| 2026-08-03 | AUD 4,01 | -%0,50 | AUD 4,02 | AUD 4,05 | AUD 3,99 | 757,75K |
| 2026-07-31 | AUD 4,03 | %0,00 | AUD 4,09 | AUD 4,10 | AUD 4,01 | 1,06M |
| 2026-07-30 | AUD 4,03 | -%1,23 | AUD 4,03 | AUD 4,11 | AUD 4,00 | 697,75K |
| 2026-07-29 | AUD 4,08 | +%2,26 | AUD 4,04 | AUD 4,10 | AUD 4,02 | 2,50M |
| 2026-07-28 | AUD 3,99 | +%1,53 | AUD 3,93 | AUD 4,01 | AUD 3,92 | 1,11M |
| 2026-07-27 | AUD 3,93 | +%1,29 | AUD 3,91 | AUD 3,94 | AUD 3,89 | 1,09M |
| 2026-07-24 | AUD 3,88 | %0,00 | AUD 3,89 | AUD 3,91 | AUD 3,87 | 870,58K |
| 2026-07-23 | AUD 3,88 | %0,00 | AUD 3,92 | AUD 3,95 | AUD 3,88 | 1,33M |
| 2026-07-22 | AUD 3,88 | -%0,51 | AUD 3,90 | AUD 3,91 | AUD 3,84 | 1,37M |
| 2026-07-21 | AUD 3,90 | -%0,26 | AUD 3,89 | AUD 3,97 | AUD 3,88 | 1,38M |
| 2026-07-20 | AUD 3,91 | +%0,51 | AUD 3,92 | AUD 3,92 | AUD 3,88 | 1,04M |
| 2026-07-17 | AUD 3,89 | +%0,26 | AUD 3,88 | AUD 3,91 | AUD 3,87 | 794,66K |
| 2026-07-16 | AUD 3,88 | +%0,78 | AUD 3,84 | AUD 3,88 | AUD 3,84 | 846,75K |
| 2026-07-15 | AUD 3,85 | -%0,26 | AUD 3,89 | AUD 3,90 | AUD 3,83 | 964,12K |
| 2026-07-14 | AUD 3,86 | -%1,78 | AUD 3,92 | AUD 3,94 | AUD 3,86 | 766,33K |
| 2026-07-13 | AUD 3,93 | +%1,03 | AUD 3,90 | AUD 3,93 | AUD 3,89 | 1,35M |
| 2026-07-10 | AUD 3,89 | +%0,78 | AUD 3,86 | AUD 3,91 | AUD 3,83 | 1,47M |
| 2026-07-09 | AUD 3,86 | -%1,28 | AUD 3,91 | AUD 3,93 | AUD 3,86 | 1,30M |
| 2026-07-08 | AUD 3,91 | +%1,82 | AUD 3,85 | AUD 3,91 | AUD 3,81 | 1,25M |
| 2026-07-07 | AUD 3,84 | -%1,79 | AUD 3,92 | AUD 3,94 | AUD 3,83 | 2,23M |
| 2026-07-06 | AUD 3,91 | +%1,56 | AUD 3,85 | AUD 3,92 | AUD 3,82 | 1,08M |
| 2026-07-03 | AUD 3,85 | %0,00 | AUD 3,87 | AUD 3,88 | AUD 3,85 | 1,48M |
| 2026-07-02 | AUD 3,85 | -%0,77 | AUD 3,87 | AUD 3,87 | AUD 3,79 | 2,92M |
| 2026-07-01 | AUD 3,88 | -%1,02 | AUD 3,92 | AUD 3,92 | AUD 3,83 | 3,32M |
| 2026-06-30 | AUD 3,92 | -%0,76 | AUD 4,01 | AUD 4,01 | AUD 3,92 | 1,99M |
| 2026-06-29 | AUD 3,95 | -%2,23 | AUD 4,04 | AUD 4,04 | AUD 3,95 | 1,39M |
| 2026-06-26 | AUD 4,04 | +%0,75 | AUD 4,00 | AUD 4,06 | AUD 3,99 | 2,37M |
| 2026-06-25 | AUD 4,01 | +%0,75 | AUD 4,00 | AUD 4,03 | AUD 3,96 | 1,95M |
| 2026-06-24 | AUD 3,98 | +%0,51 | AUD 4,00 | AUD 4,00 | AUD 3,95 | 1,38M |
| 2026-06-23 | AUD 3,96 | -%0,75 | AUD 4,01 | AUD 4,01 | AUD 3,94 | 2,11M |
| 2026-06-22 | AUD 3,99 | +%1,01 | AUD 3,91 | AUD 4,01 | AUD 3,91 | 1,11M |
| 2026-06-19 | AUD 3,95 | +%1,02 | AUD 3,99 | AUD 4,00 | AUD 3,88 | 2,62M |
| 2026-06-18 | AUD 3,91 | -%2,25 | AUD 3,95 | AUD 3,98 | AUD 3,88 | 1,52M |
| 2026-06-17 | AUD 4,00 | +%0,76 | AUD 3,96 | AUD 4,00 | AUD 3,93 | 752,45K |
| 2026-06-16 | AUD 3,97 | +%0,51 | AUD 3,94 | AUD 3,98 | AUD 3,92 | 1,13M |
| 2026-06-15 | AUD 3,95 | +%0,77 | AUD 3,95 | AUD 3,96 | AUD 3,93 | 1,18M |
| 2026-06-12 | AUD 3,92 | +%0,77 | AUD 3,91 | AUD 3,94 | AUD 3,89 | 1,35M |
| 2026-06-11 | AUD 3,89 | +%2,10 | AUD 3,80 | AUD 3,91 | AUD 3,79 | 2,80M |
| 2026-06-10 | AUD 3,81 | +%1,87 | AUD 3,75 | AUD 3,81 | AUD 3,75 | 1,28M |
| 2026-06-09 | AUD 3,74 | +%1,36 | AUD 3,66 | AUD 3,74 | AUD 3,65 | 1,06M |
| 2026-06-05 | AUD 3,69 | +%0,82 | AUD 3,70 | AUD 3,70 | AUD 3,66 | 720,24K |
| 2026-06-04 | AUD 3,66 | +%0,55 | AUD 3,63 | AUD 3,67 | AUD 3,61 | 1,69M |
| 2026-06-03 | AUD 3,64 | %0,00 | AUD 3,67 | AUD 3,67 | AUD 3,60 | 1,79M |
| 2026-06-02 | AUD 3,64 | -%1,36 | AUD 3,67 | AUD 3,69 | AUD 3,56 | 1,53M |
| 2026-06-01 | AUD 3,69 | -%2,12 | AUD 3,78 | AUD 3,78 | AUD 3,67 | 2,23M |
| 2026-05-29 | AUD 3,77 | +%1,07 | AUD 3,75 | AUD 3,78 | AUD 3,71 | 2,77M |