Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.360	3.430	3.350	3.390	2.717	269,573
2023-01-04	3.390	3.430	3.350	3.390	2.717	432,665
2023-01-03	3.440	3.440	3.310	3.320	2.661	308,593
2022-12-30	3.470	3.470	3.380	3.400	2.725	355,504
2022-12-29	3.320	3.420	3.290	3.420	2.741	556,424
2022-12-28	3.420	3.440	3.360	3.390	2.682	434,767
2022-12-23	3.440	3.460	3.395	3.430	2.714	366,345
2022-12-22	3.450	3.490	3.400	3.480	2.754	575,695
2022-12-21	3.430	3.475	3.350	3.420	2.706	578,173
2022-12-20	3.480	3.480	3.340	3.340	2.643	668,207
2022-12-19	3.440	3.455	3.420	3.420	2.706	330,446
2022-12-16	3.360	3.480	3.340	3.460	2.738	1,738,533
2022-12-15	3.380	3.450	3.370	3.410	2.698	1,135,641
2022-12-14	3.350	3.390	3.310	3.380	2.674	636,906
2022-12-13	3.360	3.360	3.290	3.310	2.619	334,994
2022-12-12	3.260	3.320	3.260	3.320	2.627	374,016
2022-12-09	3.350	3.370	3.250	3.260	2.580	405,473
2022-12-08	3.270	3.310	3.270	3.300	2.611	512,063
2022-12-07	3.330	3.340	3.290	3.320	2.627	474,326
2022-12-06	3.360	3.400	3.335	3.350	2.651	480,379
2022-12-05	3.470	3.470	3.380	3.390	2.682	308,482
2022-12-02	3.470	3.470	3.400	3.430	2.714	443,301
2022-12-01	3.450	3.450	3.395	3.420	2.706	262,894
2022-11-30	3.330	3.420	3.330	3.420	2.706	864,340
2022-11-29	3.430	3.430	3.350	3.350	2.651	477,604
2022-11-28	3.400	3.420	3.375	3.410	2.698	909,084
2022-11-25	3.400	3.410	3.370	3.370	2.667	433,234
2022-11-24	3.400	3.400	3.360	3.360	2.659	281,923
2022-11-23	3.410	3.410	3.370	3.370	2.667	316,586
2022-11-22	3.400	3.410	3.340	3.410	2.698	822,679
2022-11-21	3.410	3.410	3.360	3.380	2.674	780,581
2022-11-18	3.420	3.420	3.370	3.380	2.674	482,213
2022-11-17	3.370	3.410	3.325	3.390	2.682	576,181
2022-11-16	3.350	3.390	3.330	3.350	2.651	399,359
2022-11-15	3.440	3.440	3.360	3.390	2.682	474,683
2022-11-14	3.480	3.490	3.360	3.380	2.674	505,081
2022-11-11	3.420	3.490	3.420	3.490	2.762	737,180
2022-11-10	3.310	3.350	3.270	3.320	2.627	478,515
2022-11-09	3.270	3.330	3.260	3.330	2.635	495,148
2022-11-08	3.300	3.310	3.230	3.250	2.572	349,584
2022-11-07	3.350	3.400	3.310	3.340	2.643	365,208
2022-11-04	3.350	3.390	3.330	3.340	2.643	561,268
2022-11-03	3.400	3.440	3.390	3.390	2.682	449,241
2022-11-02	3.460	3.540	3.450	3.490	2.762	714,962
2022-11-01	3.480	3.520	3.450	3.510	2.777	702,141
2022-10-31	3.520	3.520	3.400	3.470	2.746	635,399
2022-10-28	3.300	3.420	3.300	3.400	2.690	585,461
2022-10-27	3.230	3.370	3.200	3.370	2.667	758,342
2022-10-26	3.240	3.265	3.210	3.250	2.572	528,051
2022-10-25	3.170	3.190	3.130	3.180	2.516	535,297
2022-10-24	3.200	3.200	3.100	3.120	2.469	595,432
2022-10-21	3.080	3.130	3.070	3.120	2.469	1,014,486
2022-10-20	3.150	3.210	3.075	3.120	2.469	625,106
2022-10-19	3.300	3.300	3.165	3.190	2.524	653,293
2022-10-18	3.230	3.235	3.180	3.210	2.540	427,036
2022-10-17	3.100	3.180	3.060	3.150	2.492	557,313
2022-10-14	3.110	3.150	3.070	3.140	2.485	853,337
2022-10-13	3.100	3.150	3.040	3.050	2.413	1,249,592
2022-10-12	3.100	3.140	3.050	3.140	2.485	532,131
2022-10-11	3.150	3.170	3.070	3.110	2.461	534,045

← NewerPage 17 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.