Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.180	3.190	3.120	3.140	2.485	754,191
2022-10-07	3.280	3.300	3.220	3.230	2.556	661,780
2022-10-06	3.200	3.320	3.200	3.290	2.603	993,622
2022-10-05	3.220	3.310	3.180	3.270	2.587	1,377,866
2022-10-04	3.200	3.230	3.120	3.200	2.532	1,020,432
2022-10-03	3.000	3.100	2.990	3.070	2.429	651,741
2022-09-30	2.980	3.050	2.920	3.050	2.413	1,627,324
2022-09-29	3.030	3.080	2.950	2.990	2.366	929,070
2022-09-28	3.040	3.060	2.940	2.990	2.332	1,408,607
2022-09-27	3.180	3.180	3.065	3.110	2.425	1,236,156
2022-09-26	3.110	3.190	3.110	3.140	2.449	1,103,913
2022-09-23	3.320	3.350	3.140	3.150	2.457	1,555,805
2022-09-21	3.530	3.530	3.370	3.370	2.628	1,788,755
2022-09-20	3.510	3.580	3.490	3.570	2.784	1,144,688
2022-09-19	3.410	3.505	3.400	3.480	2.714	831,393
2022-09-16	3.420	3.460	3.340	3.460	2.698	13,639,335
2022-09-15	3.440	3.460	3.310	3.340	2.605	1,245,850
2022-09-14	3.550	3.550	3.430	3.450	2.691	820,313
2022-09-13	3.540	3.590	3.540	3.590	2.800	601,914
2022-09-12	3.570	3.620	3.520	3.550	2.769	626,586
2022-09-09	3.600	3.620	3.530	3.540	2.761	765,419
2022-09-08	3.650	3.670	3.510	3.600	2.808	931,330
2022-09-07	3.590	3.625	3.425	3.480	2.714	1,872,435
2022-09-06	3.650	3.670	3.580	3.590	2.800	814,290
2022-09-05	3.570	3.660	3.570	3.610	2.815	1,360,056
2022-09-02	3.640	3.640	3.540	3.570	2.784	927,679
2022-09-01	3.790	3.790	3.620	3.640	2.839	765,828
2022-08-31	3.590	3.700	3.590	3.690	2.878	979,680
2022-08-30	3.640	3.690	3.600	3.660	2.854	482,193
2022-08-29	3.650	3.660	3.610	3.610	2.815	366,317
2022-08-26	3.750	3.750	3.660	3.700	2.886	634,773
2022-08-25	3.770	3.770	3.700	3.710	2.893	235,334
2022-08-24	3.710	3.770	3.670	3.710	2.893	568,914
2022-08-23	3.650	3.700	3.640	3.660	2.854	564,440
2022-08-22	3.700	3.745	3.665	3.680	2.870	519,068
2022-08-19	3.820	3.870	3.730	3.730	2.909	666,885
2022-08-18	3.850	3.850	3.780	3.800	2.964	653,431
2022-08-17	3.730	3.830	3.720	3.790	2.956	723,451
2022-08-16	3.780	3.800	3.700	3.730	2.909	670,744
2022-08-15	3.800	3.800	3.710	3.760	2.932	555,361
2022-08-12	3.900	3.930	3.750	3.750	2.925	782,572
2022-08-11	3.940	3.970	3.910	3.940	3.073	373,882
2022-08-10	3.830	3.930	3.830	3.920	3.057	800,238
2022-08-09	3.810	3.850	3.775	3.840	2.995	689,648
2022-08-08	3.840	3.850	3.790	3.810	2.971	489,541
2022-08-05	3.840	3.870	3.810	3.860	3.010	379,825
2022-08-04	3.830	3.850	3.780	3.810	2.971	545,077
2022-08-03	3.780	3.810	3.700	3.790	2.956	995,400
2022-08-02	3.770	3.780	3.720	3.760	2.932	531,688
2022-08-01	3.770	3.785	3.740	3.760	2.932	343,636
2022-07-29	3.750	3.820	3.710	3.780	2.948	600,728
2022-07-28	3.530	3.720	3.520	3.700	2.886	604,842
2022-07-27	3.680	3.790	3.640	3.690	2.878	550,073
2022-07-26	3.710	3.740	3.670	3.680	2.870	481,293
2022-07-25	3.670	3.700	3.635	3.700	2.886	826,754
2022-07-22	3.660	3.700	3.640	3.670	2.862	412,452
2022-07-21	3.670	3.700	3.610	3.660	2.854	1,134,832
2022-07-20	3.680	3.680	3.600	3.650	2.847	654,142
2022-07-19	3.630	3.640	3.540	3.640	2.839	1,171,211
2022-07-18	3.630	3.670	3.595	3.630	2.831	495,691

← NewerPage 18 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.