Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.950	2.980	2.920	2.970	2.451	754,734
2023-06-28	2.910	2.980	2.910	2.980	2.424	617,396
2023-06-27	2.900	2.940	2.860	2.900	2.359	384,345
2023-06-26	2.820	2.850	2.800	2.850	2.318	765,081
2023-06-23	2.910	2.920	2.820	2.830	2.302	767,418
2023-06-22	3.020	3.020	2.905	2.930	2.383	609,749
2023-06-21	3.040	3.075	3.010	3.010	2.448	712,611
2023-06-20	3.000	3.040	2.990	3.020	2.456	638,737
2023-06-19	3.030	3.030	2.970	3.000	2.440	409,257
2023-06-16	2.970	3.030	2.950	2.980	2.424	904,306
2023-06-15	2.910	2.980	2.910	2.950	2.400	892,486
2023-06-14	2.980	2.980	2.880	2.910	2.367	562,619
2023-06-13	2.950	2.985	2.930	2.940	2.391	450,797
2023-06-09	2.970	2.985	2.930	2.930	2.383	492,286
2023-06-08	2.980	3.000	2.940	2.980	2.424	1,091,136
2023-06-07	2.970	2.980	2.920	2.980	2.424	528,653
2023-06-06	2.950	2.990	2.920	2.960	2.408	468,515
2023-06-05	3.010	3.030	2.960	2.970	2.416	1,818,085
2023-06-02	2.950	2.985	2.940	2.960	2.408	237,194
2023-06-01	2.920	2.950	2.920	2.940	2.391	389,973
2023-05-31	2.960	2.960	2.910	2.930	2.383	832,034
2023-05-30	2.970	3.000	2.960	2.970	2.416	393,170
2023-05-29	2.910	3.030	2.910	3.020	2.456	454,898
2023-05-26	2.880	2.910	2.870	2.890	2.351	369,451
2023-05-25	2.870	2.920	2.865	2.920	2.375	344,849
2023-05-24	2.940	2.940	2.910	2.920	2.375	379,498
2023-05-23	2.940	2.970	2.920	2.960	2.408	714,048
2023-05-22	2.940	2.940	2.900	2.900	2.359	327,929
2023-05-19	2.920	2.945	2.910	2.920	2.375	425,042
2023-05-18	2.930	2.940	2.900	2.920	2.375	1,007,967
2023-05-17	2.960	2.990	2.920	2.950	2.400	486,674
2023-05-16	3.000	3.030	2.970	2.990	2.432	237,756
2023-05-15	2.970	3.030	2.960	3.010	2.448	299,126
2023-05-12	2.980	2.990	2.950	2.980	2.424	260,379
2023-05-11	2.990	3.000	2.950	2.980	2.424	312,222
2023-05-10	2.980	3.000	2.960	2.980	2.424	373,958
2023-05-09	2.970	3.020	2.970	2.990	2.432	483,372
2023-05-08	3.010	3.045	2.975	3.010	2.448	452,989
2023-05-05	2.970	3.040	2.970	3.010	2.448	314,956
2023-05-04	2.920	2.980	2.920	2.970	2.416	210,971
2023-05-03	2.960	2.980	2.900	2.930	2.383	651,032
2023-05-02	3.010	3.030	2.960	2.960	2.408	520,185
2023-05-01	3.050	3.060	3.010	3.010	2.448	280,013
2023-04-28	3.000	3.040	2.990	3.020	2.456	711,886
2023-04-27	3.000	3.030	2.940	2.960	2.408	341,752
2023-04-26	3.000	3.040	2.985	2.990	2.432	889,168
2023-04-24	3.010	3.050	2.980	3.030	2.465	326,567
2023-04-21	3.020	3.050	3.010	3.010	2.448	368,811
2023-04-20	3.000	3.060	3.000	3.020	2.456	417,167
2023-04-19	2.970	3.000	2.960	2.970	2.416	311,098
2023-04-18	3.040	3.080	2.990	3.010	2.448	534,258
2023-04-17	3.050	3.085	3.020	3.070	2.497	405,218
2023-04-14	2.990	3.050	2.990	3.010	2.448	235,315
2023-04-13	2.980	3.020	2.980	3.020	2.456	400,039
2023-04-12	3.020	3.040	2.985	3.000	2.440	426,600
2023-04-11	3.030	3.040	2.980	3.000	2.440	819,585
2023-04-06	2.970	3.010	2.960	2.980	2.424	753,397
2023-04-05	3.040	3.050	2.965	2.980	2.424	1,488,705
2023-04-04	3.000	3.030	2.990	3.010	2.448	638,019
2023-04-03	2.950	3.030	2.950	3.000	2.440	639,085

← NewerPage 15 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.