Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.610	3.630	3.560	3.590	2.800	545,733
2022-07-14	3.620	3.660	3.530	3.600	2.808	570,966
2022-07-13	3.620	3.620	3.570	3.590	2.800	385,614
2022-07-12	3.500	3.600	3.500	3.560	2.776	164,558
2022-07-11	3.680	3.680	3.550	3.550	2.769	519,384
2022-07-08	3.540	3.650	3.540	3.620	2.823	638,374
2022-07-07	3.570	3.600	3.490	3.540	2.761	1,281,829
2022-07-06	3.440	3.590	3.420	3.580	2.792	1,193,873
2022-07-05	3.420	3.470	3.410	3.440	2.683	441,578
2022-07-04	3.530	3.530	3.410	3.490	2.722	430,486
2022-07-01	3.380	3.460	3.365	3.430	2.675	439,920
2022-06-30	3.530	3.530	3.380	3.380	2.636	611,774
2022-06-29	3.450	3.570	3.450	3.470	2.706	670,269
2022-06-28	3.540	3.600	3.520	3.600	2.773	466,858
2022-06-27	3.490	3.560	3.470	3.540	2.727	577,572
2022-06-24	3.400	3.480	3.370	3.480	2.681	491,044
2022-06-23	3.230	3.390	3.230	3.360	2.588	430,922
2022-06-22	3.230	3.285	3.210	3.210	2.473	503,650
2022-06-21	3.270	3.310	3.220	3.230	2.488	614,141
2022-06-20	3.250	3.280	3.200	3.250	2.504	329,190
2022-06-17	3.140	3.210	3.090	3.210	2.473	1,005,165
2022-06-16	3.140	3.220	3.130	3.190	2.457	523,349
2022-06-15	3.120	3.200	3.100	3.130	2.411	882,448
2022-06-14	3.330	3.330	3.070	3.130	2.411	2,033,220
2022-06-10	3.400	3.425	3.355	3.390	2.611	675,264
2022-06-09	3.570	3.570	3.420	3.440	2.650	564,474
2022-06-08	3.520	3.590	3.520	3.570	2.750	1,111,526
2022-06-07	3.570	3.575	3.480	3.490	2.689	664,276
2022-06-06	3.650	3.650	3.550	3.580	2.758	464,774
2022-06-03	3.600	3.640	3.580	3.630	2.796	329,489
2022-06-02	3.580	3.600	3.550	3.600	2.773	247,136
2022-06-01	3.650	3.650	3.580	3.610	2.781	504,700
2022-05-31	3.630	3.640	3.565	3.630	2.796	700,590
2022-05-30	3.680	3.680	3.560	3.610	2.781	525,745
2022-05-27	3.590	3.590	3.520	3.570	2.750	373,934
2022-05-26	3.600	3.600	3.540	3.540	2.727	387,212
2022-05-25	3.580	3.600	3.560	3.580	2.758	468,571
2022-05-24	3.600	3.670	3.560	3.590	2.766	442,640
2022-05-23	3.680	3.680	3.510	3.580	2.758	393,105
2022-05-20	3.550	3.560	3.500	3.520	2.712	487,939
2022-05-19	3.530	3.570	3.500	3.560	2.742	346,551
2022-05-18	3.570	3.620	3.560	3.580	2.758	258,290
2022-05-17	3.570	3.570	3.520	3.540	2.727	450,341
2022-05-16	3.490	3.560	3.470	3.500	2.696	586,066
2022-05-13	3.450	3.520	3.430	3.490	2.689	423,548
2022-05-12	3.520	3.550	3.470	3.470	2.673	788,597
2022-05-11	3.430	3.525	3.380	3.500	2.696	992,745
2022-05-10	3.570	3.570	3.455	3.460	2.665	1,225,583
2022-05-09	3.810	3.830	3.610	3.630	2.796	739,484
2022-05-06	3.840	3.870	3.820	3.850	2.966	675,581
2022-05-05	3.880	3.935	3.870	3.910	3.012	288,286
2022-05-04	3.840	3.895	3.840	3.870	2.981	595,649
2022-05-03	3.920	3.940	3.830	3.850	2.966	412,764
2022-05-02	4.000	4.010	3.915	3.920	3.020	386,272
2022-04-29	3.990	4.085	3.990	4.030	3.105	648,487
2022-04-28	4.020	4.080	3.970	3.980	3.066	316,189
2022-04-27	4.000	4.040	3.990	3.990	3.074	304,401
2022-04-26	4.050	4.075	4.010	4.010	3.089	372,597
2022-04-22	4.050	4.090	4.020	4.080	3.143	315,397
2022-04-21	3.980	4.080	3.980	4.070	3.135	282,743

← NewerPage 19 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.