Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.930	3.005	2.930	2.980	2.424	1,103,829
2023-03-30	2.900	2.940	2.900	2.900	2.359	854,787
2023-03-29	2.980	3.000	2.910	2.920	2.340	1,240,361
2023-03-28	3.070	3.070	2.990	3.000	2.404	505,968
2023-03-27	3.000	3.060	3.000	3.020	2.420	210,370
2023-03-24	2.930	3.000	2.930	2.980	2.388	360,373
2023-03-23	2.950	3.005	2.950	2.980	2.388	327,438
2023-03-22	3.020	3.030	2.930	2.980	2.388	599,656
2023-03-21	3.030	3.050	2.990	3.010	2.412	418,256
2023-03-20	3.050	3.070	2.990	3.000	2.404	375,639
2023-03-17	3.080	3.105	3.040	3.050	2.444	1,186,370
2023-03-16	3.100	3.130	3.055	3.100	2.484	974,545
2023-03-15	3.060	3.130	3.060	3.100	2.484	528,812
2023-03-14	3.050	3.140	3.010	3.060	2.452	876,221
2023-03-13	3.130	3.160	3.050	3.070	2.460	560,587
2023-03-10	3.120	3.185	3.120	3.150	2.525	730,394
2023-03-09	3.260	3.260	3.170	3.200	2.565	493,071
2023-03-08	3.210	3.240	3.140	3.170	2.541	535,541
2023-03-07	3.190	3.245	3.180	3.240	2.597	702,266
2023-03-06	3.220	3.230	3.160	3.200	2.565	707,371
2023-03-03	3.180	3.200	3.100	3.180	2.549	813,706
2023-03-02	3.190	3.230	3.140	3.190	2.557	906,680
2023-03-01	3.130	3.180	3.085	3.110	2.492	725,706
2023-02-28	3.170	3.230	3.130	3.190	2.557	1,051,574
2023-02-27	3.150	3.200	3.120	3.120	2.500	459,561
2023-02-24	3.150	3.225	3.150	3.210	2.573	471,161
2023-02-23	3.130	3.225	3.120	3.200	2.565	400,775
2023-02-22	3.160	3.180	3.140	3.140	2.516	386,581
2023-02-21	3.200	3.280	3.175	3.200	2.565	305,080
2023-02-20	3.310	3.360	3.200	3.210	2.573	288,815
2023-02-17	3.340	3.420	3.270	3.280	2.629	471,691
2023-02-16	3.300	3.350	3.260	3.340	2.677	581,419
2023-02-15	3.440	3.440	3.255	3.300	2.645	542,847
2023-02-14	3.390	3.430	3.360	3.390	2.717	927,211
2023-02-13	3.300	3.370	3.300	3.330	2.669	420,763
2023-02-10	3.310	3.340	3.290	3.320	2.661	421,045
2023-02-09	3.370	3.400	3.300	3.330	2.669	311,294
2023-02-08	3.480	3.480	3.350	3.370	2.701	465,611
2023-02-07	3.500	3.510	3.450	3.450	2.765	428,227
2023-02-06	3.520	3.520	3.450	3.480	2.789	575,305
2023-02-03	3.530	3.550	3.480	3.550	2.845	1,179,148
2023-02-02	3.510	3.540	3.445	3.470	2.781	1,286,412
2023-02-01	3.470	3.490	3.435	3.460	2.773	350,450
2023-01-31	3.420	3.495	3.420	3.470	2.781	268,286
2023-01-30	3.460	3.490	3.435	3.460	2.773	240,371
2023-01-27	3.500	3.515	3.440	3.460	2.773	503,133
2023-01-25	3.480	3.500	3.445	3.500	2.805	399,947
2023-01-24	3.410	3.480	3.410	3.450	2.765	317,164
2023-01-23	3.410	3.430	3.350	3.410	2.733	337,948
2023-01-20	3.370	3.430	3.370	3.420	2.741	333,491
2023-01-19	3.440	3.440	3.360	3.380	2.709	324,517
2023-01-18	3.430	3.440	3.370	3.400	2.725	412,266
2023-01-17	3.350	3.420	3.340	3.410	2.733	948,648
2023-01-16	3.440	3.460	3.380	3.450	2.765	571,411
2023-01-13	3.380	3.420	3.350	3.390	2.717	339,599
2023-01-12	3.470	3.470	3.360	3.400	2.725	362,050
2023-01-11	3.250	3.350	3.220	3.330	2.669	413,182
2023-01-10	3.330	3.340	3.250	3.270	2.621	700,703
2023-01-09	3.440	3.440	3.310	3.330	2.669	360,725
2023-01-06	3.390	3.390	3.350	3.380	2.709	204,136

← NewerPage 16 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.