Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.680	2.720	2.670	2.690	2.286	295,374
2024-03-11	2.650	2.710	2.650	2.690	2.286	464,506
2024-03-08	2.690	2.770	2.660	2.660	2.260	1,005,923
2024-03-07	2.720	2.770	2.700	2.720	2.311	1,096,907
2024-03-06	2.650	2.700	2.645	2.700	2.294	233,806
2024-03-05	2.680	2.700	2.620	2.650	2.252	452,282
2024-03-04	2.640	2.710	2.620	2.680	2.277	400,558
2024-03-01	2.650	2.650	2.590	2.630	2.235	551,337
2024-02-29	2.600	2.660	2.580	2.650	2.252	901,826
2024-02-28	2.600	2.630	2.560	2.620	2.226	428,100
2024-02-27	2.610	2.640	2.560	2.600	2.209	501,203
2024-02-26	2.700	2.720	2.610	2.620	2.226	402,287
2024-02-23	2.710	2.720	2.665	2.680	2.277	396,810
2024-02-22	2.650	2.720	2.640	2.700	2.294	432,932
2024-02-21	2.690	2.700	2.645	2.670	2.269	448,955
2024-02-20	2.680	2.685	2.640	2.680	2.277	350,834
2024-02-19	2.770	2.780	2.670	2.690	2.286	399,416
2024-02-16	2.850	2.850	2.750	2.750	2.337	552,382
2024-02-15	2.700	2.760	2.690	2.760	2.345	860,258
2024-02-14	2.730	2.760	2.620	2.670	2.269	893,117
2024-02-13	2.870	2.890	2.810	2.810	2.388	409,257
2024-02-12	2.860	2.900	2.860	2.870	2.439	283,042
2024-02-09	2.840	2.890	2.840	2.860	2.430	372,405
2024-02-08	2.830	2.870	2.820	2.840	2.413	385,722
2024-02-07	2.740	2.840	2.720	2.800	2.379	441,346
2024-02-06	2.710	2.770	2.710	2.750	2.337	438,752
2024-02-05	2.750	2.780	2.730	2.750	2.337	521,850
2024-02-02	2.780	2.825	2.775	2.800	2.379	597,888
2024-02-01	2.730	2.770	2.710	2.750	2.337	786,032
2024-01-31	2.770	2.830	2.730	2.780	2.362	737,104
2024-01-30	2.750	2.770	2.710	2.760	2.345	493,104
2024-01-29	2.710	2.740	2.660	2.720	2.311	871,800
2024-01-25	2.830	2.830	2.690	2.690	2.286	732,760
2024-01-24	2.820	2.820	2.785	2.800	2.379	497,131
2024-01-23	2.780	2.810	2.760	2.790	2.371	448,943
2024-01-22	2.810	2.820	2.770	2.800	2.379	306,208
2024-01-19	2.820	2.820	2.750	2.780	2.362	658,252
2024-01-18	2.790	2.830	2.760	2.770	2.354	553,806
2024-01-17	2.850	2.870	2.820	2.850	2.422	298,923
2024-01-16	2.880	2.910	2.835	2.870	2.439	286,230
2024-01-15	3.000	3.000	2.910	2.930	2.490	32,244
2024-01-12	2.930	2.940	2.890	2.940	2.498	161,790
2024-01-11	2.940	2.960	2.890	2.960	2.515	266,571
2024-01-10	2.940	2.940	2.870	2.900	2.464	260,822
2024-01-09	2.930	2.940	2.880	2.920	2.481	354,519
2024-01-08	2.900	2.920	2.870	2.880	2.447	318,748
2024-01-05	2.910	2.950	2.910	2.920	2.481	260,112
2024-01-04	2.910	2.940	2.890	2.920	2.481	454,644
2024-01-03	2.920	2.960	2.900	2.910	2.473	441,958
2024-01-02	2.980	3.020	2.965	2.970	2.524	211,903
2023-12-29	3.060	3.060	2.970	2.990	2.541	298,020
2023-12-28	3.020	3.050	2.995	3.020	2.566	410,827
2023-12-27	3.020	3.040	2.970	3.020	2.532	377,730
2023-12-22	3.030	3.030	2.970	2.970	2.490	304,384
2023-12-21	3.030	3.030	2.980	3.010	2.524	596,690
2023-12-20	3.040	3.070	3.000	3.040	2.549	645,591
2023-12-19	2.940	3.000	2.930	2.980	2.498	403,253
2023-12-18	2.980	2.980	2.905	2.940	2.465	803,452
2023-12-15	3.000	3.000	2.950	3.000	2.515	1,156,862
2023-12-14	2.960	3.000	2.910	2.960	2.482	846,473

← NewerPage 12 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.