Charter Hall Social Infrastructure REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.730	2.740	2.700	2.710	2.376	603,763
2024-08-30	2.720	2.740	2.700	2.740	2.402	786,642
2024-08-29	2.700	2.710	2.680	2.700	2.367	696,141
2024-08-28	2.710	2.730	2.700	2.700	2.367	659,907
2024-08-27	2.710	2.750	2.710	2.730	2.393	694,172
2024-08-26	2.740	2.750	2.720	2.750	2.411	560,342
2024-08-23	2.700	2.720	2.670	2.700	2.367	825,530
2024-08-22	2.690	2.710	2.680	2.690	2.358	502,418
2024-08-21	2.620	2.680	2.620	2.680	2.349	323,462
2024-08-20	2.670	2.690	2.640	2.640	2.314	571,120
2024-08-19	2.720	2.730	2.650	2.660	2.332	623,410
2024-08-16	2.680	2.720	2.670	2.690	2.358	768,262
2024-08-15	2.620	2.690	2.620	2.690	2.358	963,096
2024-08-14	2.580	2.615	2.500	2.580	2.262	927,807
2024-08-13	2.530	2.610	2.510	2.590	2.270	681,022
2024-08-12	2.610	2.610	2.525	2.540	2.227	250,293
2024-08-09	2.570	2.590	2.500	2.540	2.227	809,498
2024-08-08	2.520	2.540	2.500	2.520	2.209	349,889
2024-08-07	2.500	2.550	2.500	2.530	2.218	285,544
2024-08-06	2.480	2.535	2.470	2.500	2.191	558,127
2024-08-05	2.570	2.575	2.490	2.500	2.191	586,358
2024-08-02	2.550	2.610	2.545	2.590	2.270	846,718
2024-08-01	2.600	2.620	2.560	2.600	2.279	598,008
2024-07-31	2.520	2.580	2.510	2.560	2.244	687,962
2024-07-30	2.480	2.540	2.480	2.520	2.209	378,317
2024-07-29	2.490	2.530	2.475	2.530	2.218	392,090
2024-07-26	2.470	2.490	2.460	2.470	2.165	222,935
2024-07-25	2.440	2.460	2.420	2.460	2.156	502,717
2024-07-24	2.490	2.500	2.460	2.460	2.156	252,201
2024-07-23	2.470	2.500	2.460	2.490	2.183	474,152
2024-07-22	2.440	2.490	2.440	2.490	2.183	552,381
2024-07-19	2.460	2.490	2.440	2.460	2.156	634,349
2024-07-18	2.540	2.565	2.490	2.490	2.183	686,824
2024-07-17	2.550	2.570	2.510	2.550	2.235	1,255,857
2024-07-16	2.510	2.525	2.490	2.500	2.191	769,001
2024-07-15	2.500	2.515	2.480	2.500	2.191	657,826
2024-07-12	2.450	2.500	2.430	2.490	2.183	812,072
2024-07-11	2.400	2.430	2.390	2.420	2.121	503,522
2024-07-10	2.350	2.400	2.350	2.390	2.095	445,458
2024-07-09	2.360	2.400	2.350	2.360	2.069	481,941
2024-07-08	2.400	2.400	2.360	2.370	2.078	548,283
2024-07-05	2.390	2.430	2.370	2.390	2.095	597,513
2024-07-04	2.440	2.450	2.390	2.400	2.104	581,000
2024-07-03	2.390	2.410	2.370	2.400	2.104	367,699
2024-07-02	2.400	2.410	2.360	2.390	2.095	288,428
2024-07-01	2.350	2.410	2.350	2.410	2.113	391,201
2024-06-28	2.480	2.500	2.370	2.370	2.078	769,631
2024-06-27	2.410	2.420	2.350	2.420	2.121	746,395
2024-06-26	2.520	2.520	2.440	2.440	2.104	928,808
2024-06-25	2.480	2.520	2.460	2.520	2.173	565,164
2024-06-24	2.440	2.450	2.410	2.430	2.095	761,716
2024-06-21	2.410	2.460	2.380	2.440	2.104	1,757,599
2024-06-20	2.360	2.440	2.360	2.420	2.087	1,706,585
2024-06-19	2.420	2.440	2.390	2.390	2.061	550,030
2024-06-18	2.410	2.430	2.390	2.410	2.078	602,977
2024-06-17	2.400	2.420	2.360	2.380	2.052	650,260
2024-06-14	2.450	2.450	2.390	2.410	2.078	317,106
2024-06-13	2.430	2.450	2.420	2.430	2.095	559,896
2024-06-12	2.450	2.450	2.400	2.410	2.078	473,826
2024-06-11	2.490	2.510	2.430	2.430	2.095	1,019,765

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0450 AUD
2026-06-29	0.0430 AUD
2026-03-30	0.0430 AUD
2025-12-30	0.0420 AUD
2025-09-29	0.0420 AUD
2025-06-27	0.0385 AUD
2025-03-28	0.0385 AUD
2024-12-30	0.0375 AUD
2024-09-27	0.0375 AUD
2024-06-27	0.0400 AUD
2024-03-27	0.0400 AUD
2023-12-28	0.0400 AUD
2023-09-28	0.0400 AUD
2023-06-29	0.0430 AUD
2023-03-30	0.0430 AUD
2022-12-29	0.0430 AUD
2022-09-29	0.0430 AUD
2022-06-29	0.0440 AUD
2022-03-30	0.0440 AUD
2021-12-30	0.0423 AUD
2021-09-29	0.0418 AUD
2021-06-29	0.0810 AUD
2021-03-30	0.0410 AUD
2020-12-30	0.0375 AUD
2020-09-29	0.0375 AUD
2020-06-29	0.0348 AUD
2020-03-30	0.0418 AUD
2019-12-30	0.0418 AUD
2019-09-27	0.0418 AUD
2019-06-27	0.0400 AUD
2019-03-28	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.