Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.670	2.680	2.580	2.590	2.138	954,819
2023-09-20	2.650	2.695	2.650	2.670	2.204	908,707
2023-09-19	2.740	2.740	2.660	2.670	2.204	697,016
2023-09-18	2.780	2.800	2.750	2.760	2.278	362,281
2023-09-15	2.820	2.840	2.790	2.790	2.303	1,105,885
2023-09-14	2.750	2.800	2.720	2.790	2.303	883,197
2023-09-13	2.790	2.790	2.725	2.770	2.286	398,645
2023-09-12	2.770	2.810	2.740	2.790	2.303	573,634
2023-09-11	2.750	2.780	2.715	2.780	2.294	581,349
2023-09-08	2.800	2.800	2.750	2.760	2.278	481,909
2023-09-07	2.760	2.790	2.745	2.780	2.294	837,585
2023-09-06	2.790	2.820	2.780	2.790	2.303	466,206
2023-09-05	2.800	2.830	2.790	2.810	2.319	249,413
2023-09-04	2.800	2.845	2.800	2.820	2.327	484,007
2023-09-01	2.840	2.870	2.800	2.800	2.311	375,521
2023-08-31	2.860	2.900	2.840	2.840	2.344	677,362
2023-08-30	2.860	2.860	2.790	2.850	2.352	441,070
2023-08-29	2.780	2.820	2.750	2.790	2.303	549,010
2023-08-28	2.800	2.800	2.760	2.770	2.286	495,829
2023-08-25	2.780	2.790	2.750	2.780	2.294	848,264
2023-08-24	2.770	2.830	2.750	2.790	2.303	846,925
2023-08-23	2.720	2.770	2.710	2.730	2.253	752,246
2023-08-22	2.690	2.740	2.685	2.720	2.245	583,531
2023-08-21	2.700	2.750	2.680	2.720	2.245	788,533
2023-08-18	2.680	2.710	2.640	2.680	2.212	559,935
2023-08-17	2.630	2.680	2.600	2.670	2.204	796,569
2023-08-16	2.610	2.655	2.600	2.630	2.171	718,966
2023-08-15	2.700	2.705	2.630	2.670	2.204	929,656
2023-08-14	2.730	2.770	2.690	2.710	2.237	770,068
2023-08-11	2.790	2.810	2.670	2.780	2.294	1,248,379
2023-08-10	2.750	2.780	2.710	2.730	2.253	893,498
2023-08-09	2.860	2.865	2.770	2.770	2.286	871,554
2023-08-08	2.880	2.905	2.830	2.850	2.352	667,325
2023-08-07	2.870	2.910	2.860	2.900	2.393	240,301
2023-08-04	2.830	2.890	2.830	2.890	2.385	701,773
2023-08-03	2.890	2.910	2.840	2.850	2.352	756,489
2023-08-02	2.990	2.990	2.865	2.890	2.385	1,034,365
2023-08-01	3.000	3.045	2.985	3.020	2.492	255,764
2023-07-31	3.050	3.050	2.980	2.990	2.468	466,304
2023-07-28	3.050	3.090	2.980	3.020	2.492	578,633
2023-07-27	3.020	3.140	3.005	3.110	2.567	662,081
2023-07-26	2.970	3.020	2.950	3.020	2.492	480,701
2023-07-25	3.050	3.050	2.970	3.010	2.484	302,683
2023-07-24	3.000	3.055	2.980	3.040	2.509	363,337
2023-07-21	3.020	3.020	2.975	3.000	2.476	284,856
2023-07-20	3.000	3.020	2.970	3.000	2.476	563,868
2023-07-19	2.960	2.970	2.920	2.970	2.451	390,095
2023-07-18	2.950	2.960	2.910	2.920	2.410	337,258
2023-07-17	2.960	2.970	2.920	2.950	2.435	408,827
2023-07-14	2.960	2.975	2.940	2.960	2.443	460,330
2023-07-13	2.920	2.980	2.920	2.960	2.443	591,074
2023-07-12	2.900	2.930	2.890	2.900	2.393	343,610
2023-07-11	2.860	2.920	2.860	2.900	2.393	314,609
2023-07-10	2.860	2.890	2.850	2.850	2.352	441,358
2023-07-07	2.880	2.900	2.850	2.850	2.352	693,398
2023-07-06	2.940	2.960	2.920	2.920	2.410	557,017
2023-07-05	2.960	2.980	2.940	2.960	2.443	625,474
2023-07-04	2.950	2.980	2.920	2.960	2.443	644,596
2023-07-03	2.950	2.960	2.930	2.950	2.435	653,501
2023-06-30	2.950	2.950	2.900	2.940	2.426	687,992

← NewerPage 14 of 22 · 1,266 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.