Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.840	2.855	2.780	2.840	2.381	404,032
2023-12-12	2.840	2.850	2.780	2.840	2.381	370,002
2023-12-11	2.830	2.850	2.780	2.810	2.356	471,492
2023-12-08	2.770	2.815	2.740	2.810	2.356	264,397
2023-12-07	2.750	2.790	2.720	2.790	2.339	522,715
2023-12-06	2.680	2.750	2.650	2.750	2.306	693,236
2023-12-05	2.650	2.670	2.620	2.670	2.239	344,454
2023-12-04	2.640	2.690	2.610	2.670	2.239	376,835
2023-12-01	2.630	2.630	2.570	2.590	2.172	260,926
2023-11-30	2.670	2.670	2.580	2.630	2.205	833,823
2023-11-29	2.610	2.645	2.580	2.630	2.205	555,193
2023-11-28	2.510	2.600	2.510	2.570	2.155	414,348
2023-11-27	2.610	2.610	2.520	2.520	2.113	397,181
2023-11-24	2.590	2.590	2.540	2.560	2.146	207,985
2023-11-23	2.570	2.580	2.530	2.550	2.138	390,218
2023-11-22	2.620	2.660	2.580	2.590	2.172	372,110
2023-11-21	2.660	2.660	2.610	2.620	2.197	461,367
2023-11-20	2.680	2.700	2.640	2.660	2.230	332,057
2023-11-17	2.710	2.710	2.650	2.660	2.230	243,317
2023-11-16	2.710	2.710	2.660	2.660	2.230	489,064
2023-11-15	2.610	2.700	2.610	2.690	2.255	442,767
2023-11-14	2.540	2.560	2.520	2.550	2.138	344,939
2023-11-13	2.540	2.540	2.500	2.500	2.096	420,170
2023-11-10	2.550	2.570	2.500	2.520	2.113	335,497
2023-11-09	2.520	2.570	2.520	2.570	2.155	375,894
2023-11-08	2.550	2.560	2.520	2.540	2.130	507,638
2023-11-07	2.500	2.560	2.500	2.540	2.130	825,692
2023-11-06	2.580	2.600	2.530	2.560	2.146	353,611
2023-11-03	2.570	2.570	2.520	2.540	2.130	441,975
2023-11-02	2.450	2.515	2.430	2.480	2.079	498,597
2023-11-01	2.440	2.455	2.410	2.430	2.037	579,614
2023-10-31	2.400	2.435	2.380	2.380	1.995	1,248,624
2023-10-30	2.480	2.490	2.380	2.390	2.004	552,914
2023-10-27	2.490	2.510	2.460	2.510	2.104	451,772
2023-10-26	2.520	2.530	2.465	2.470	2.071	731,269
2023-10-25	2.590	2.590	2.510	2.530	2.121	918,046
2023-10-24	2.580	2.630	2.580	2.600	2.180	323,816
2023-10-23	2.590	2.630	2.560	2.610	2.188	346,368
2023-10-20	2.590	2.620	2.560	2.610	2.188	518,413
2023-10-19	2.600	2.640	2.590	2.630	2.205	525,065
2023-10-18	2.710	2.730	2.640	2.640	2.213	639,011
2023-10-17	2.710	2.740	2.660	2.720	2.280	699,749
2023-10-16	2.630	2.700	2.620	2.680	2.247	684,753
2023-10-13	2.580	2.690	2.580	2.640	2.213	1,348,509
2023-10-12	2.680	2.690	2.600	2.650	2.222	1,081,808
2023-10-11	2.620	2.665	2.590	2.650	2.222	570,539
2023-10-10	2.570	2.615	2.550	2.600	2.180	434,086
2023-10-09	2.540	2.555	2.510	2.540	2.130	312,140
2023-10-06	2.510	2.550	2.500	2.540	2.130	230,990
2023-10-05	2.510	2.550	2.500	2.520	2.113	388,840
2023-10-04	2.500	2.540	2.490	2.520	2.113	1,390,916
2023-10-03	2.470	2.515	2.460	2.500	2.096	788,005
2023-10-02	2.530	2.570	2.510	2.520	2.113	511,018
2023-09-29	2.490	2.540	2.480	2.520	2.113	908,537
2023-09-28	2.490	2.520	2.490	2.490	2.088	458,135
2023-09-27	2.530	2.590	2.530	2.560	2.113	641,884
2023-09-26	2.580	2.580	2.500	2.550	2.105	1,097,816
2023-09-25	2.570	2.610	2.550	2.610	2.154	481,707
2023-09-22	2.540	2.570	2.530	2.570	2.121	794,607
2023-09-21	2.670	2.680	2.580	2.590	2.138	954,819

← NewerPage 13 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.