Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.560	2.560	2.500	2.510	2.164	298,683
2024-06-06	2.540	2.560	2.510	2.560	2.207	648,709
2024-06-05	2.440	2.510	2.440	2.500	2.156	734,430
2024-06-04	2.470	2.490	2.420	2.420	2.087	659,157
2024-06-03	2.440	2.480	2.430	2.470	2.130	482,568
2024-05-31	2.440	2.455	2.410	2.420	2.087	2,037,864
2024-05-30	2.420	2.430	2.400	2.420	2.087	439,135
2024-05-29	2.460	2.470	2.430	2.440	2.104	688,566
2024-05-28	2.510	2.530	2.480	2.480	2.138	425,177
2024-05-27	2.510	2.520	2.490	2.510	2.164	397,756
2024-05-24	2.510	2.510	2.480	2.490	2.147	770,772
2024-05-23	2.520	2.550	2.510	2.530	2.181	722,616
2024-05-22	2.580	2.590	2.540	2.550	2.199	511,397
2024-05-21	2.510	2.600	2.510	2.580	2.225	855,251
2024-05-20	2.560	2.580	2.510	2.550	2.199	568,494
2024-05-17	2.600	2.600	2.550	2.560	2.207	420,247
2024-05-16	2.560	2.640	2.560	2.610	2.250	1,487,796
2024-05-15	2.560	2.580	2.540	2.540	2.190	566,572
2024-05-14	2.550	2.550	2.530	2.550	2.199	467,519
2024-05-13	2.530	2.560	2.515	2.550	2.199	772,113
2024-05-10	2.530	2.550	2.520	2.530	2.181	325,420
2024-05-09	2.570	2.580	2.510	2.530	2.181	733,609
2024-05-08	2.540	2.570	2.530	2.560	2.207	681,872
2024-05-07	2.510	2.555	2.510	2.540	2.190	1,344,014
2024-05-06	2.510	2.535	2.480	2.510	2.164	785,358
2024-05-03	2.500	2.520	2.480	2.500	2.156	1,177,202
2024-05-02	2.500	2.540	2.480	2.490	2.147	765,147
2024-05-01	2.510	2.520	2.490	2.500	2.156	430,971
2024-04-30	2.530	2.575	2.510	2.560	2.207	517,904
2024-04-29	2.480	2.530	2.470	2.530	2.181	497,328
2024-04-26	2.500	2.520	2.440	2.460	2.121	534,956
2024-04-24	2.600	2.615	2.525	2.540	2.190	465,528
2024-04-23	2.600	2.620	2.575	2.600	2.242	440,263
2024-04-22	2.540	2.585	2.540	2.570	2.216	430,613
2024-04-19	2.550	2.550	2.490	2.510	2.164	888,100
2024-04-18	2.510	2.590	2.510	2.570	2.216	599,224
2024-04-17	2.550	2.590	2.530	2.560	2.207	647,884
2024-04-16	2.520	2.570	2.490	2.550	2.199	987,418
2024-04-15	2.510	2.570	2.495	2.530	2.181	830,346
2024-04-12	2.580	2.590	2.540	2.540	2.190	534,572
2024-04-11	2.590	2.610	2.565	2.590	2.233	664,008
2024-04-10	2.660	2.675	2.630	2.670	2.302	379,064
2024-04-09	2.610	2.690	2.610	2.640	2.276	453,431
2024-04-08	2.650	2.685	2.630	2.670	2.302	431,872
2024-04-05	2.650	2.680	2.635	2.640	2.276	359,710
2024-04-04	2.630	2.675	2.620	2.670	2.302	775,964
2024-04-03	2.610	2.655	2.600	2.610	2.250	1,287,862
2024-04-02	2.690	2.690	2.630	2.630	2.268	1,106,348
2024-03-28	2.720	2.725	2.660	2.710	2.337	844,260
2024-03-27	2.720	2.720	2.650	2.680	2.311	966,918
2024-03-26	2.730	2.765	2.690	2.750	2.337	1,033,601
2024-03-25	2.720	2.750	2.700	2.730	2.320	795,468
2024-03-22	2.700	2.720	2.660	2.700	2.294	754,173
2024-03-21	2.710	2.740	2.670	2.710	2.303	1,094,714
2024-03-20	2.760	2.770	2.680	2.700	2.294	693,133
2024-03-19	2.700	2.760	2.690	2.760	2.345	799,224
2024-03-18	2.680	2.710	2.630	2.700	2.294	715,072
2024-03-15	2.690	2.720	2.660	2.670	2.269	2,124,359
2024-03-14	2.700	2.710	2.680	2.710	2.303	550,136
2024-03-13	2.690	2.730	2.680	2.730	2.320	373,624

← NewerPage 11 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.