Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.590	2.595	2.550	2.570	2.520	397,422
2026-07-24	2.560	2.570	2.520	2.560	2.510	322,799
2026-07-23	2.600	2.600	2.550	2.550	2.500	594,486
2026-07-22	2.610	2.610	2.560	2.570	2.520	415,244
2026-07-21	2.620	2.635	2.610	2.610	2.559	471,750
2026-07-20	2.630	2.650	2.590	2.630	2.579	512,135
2026-07-17	2.660	2.690	2.620	2.620	2.569	731,340
2026-07-16	2.650	2.650	2.610	2.650	2.598	434,636
2026-07-15	2.630	2.650	2.600	2.610	2.559	563,464
2026-07-14	2.620	2.630	2.600	2.610	2.559	521,492
2026-07-13	2.620	2.650	2.610	2.650	2.598	385,575
2026-07-10	2.600	2.635	2.580	2.610	2.559	510,148
2026-07-09	2.660	2.660	2.600	2.620	2.569	564,405
2026-07-08	2.580	2.660	2.570	2.660	2.608	336,168
2026-07-07	2.660	2.670	2.590	2.600	2.549	789,697
2026-07-06	2.630	2.680	2.620	2.670	2.618	448,649
2026-07-03	2.580	2.640	2.580	2.630	2.579	536,814
2026-07-02	2.600	2.620	2.570	2.600	2.549	747,182
2026-07-01	2.680	2.685	2.610	2.620	2.569	711,631
2026-06-30	2.710	2.750	2.680	2.680	2.628	1,151,580
2026-06-29	2.760	2.880	2.700	2.710	2.657	1,725,503
2026-06-26	2.730	2.780	2.730	2.760	2.664	540,049
2026-06-25	2.690	2.750	2.690	2.740	2.645	567,521
2026-06-24	2.690	2.700	2.655	2.690	2.596	633,955
2026-06-23	2.650	2.700	2.630	2.650	2.558	1,123,563
2026-06-22	2.620	2.670	2.620	2.670	2.577	1,460,014
2026-06-19	2.600	2.660	2.600	2.650	2.558	637,825
2026-06-18	2.680	2.690	2.610	2.610	2.519	444,221
2026-06-17	2.720	2.720	2.630	2.700	2.606	684,775
2026-06-16	2.680	2.720	2.650	2.700	2.606	385,683
2026-06-15	2.700	2.715	2.640	2.680	2.587	468,962
2026-06-12	2.640	2.670	2.630	2.650	2.558	861,546
2026-06-11	2.590	2.660	2.570	2.640	2.548	760,343
2026-06-10	2.510	2.600	2.500	2.600	2.509	758,652
2026-06-09	2.510	2.550	2.485	2.530	2.442	483,627
2026-06-05	2.460	2.520	2.460	2.500	2.413	402,502
2026-06-04	2.460	2.470	2.430	2.460	2.374	217,533
2026-06-03	2.440	2.470	2.420	2.460	2.374	431,401
2026-06-02	2.530	2.530	2.410	2.470	2.384	487,598
2026-06-01	2.520	2.520	2.460	2.490	2.403	438,762
2026-05-29	2.470	2.530	2.470	2.520	2.432	720,095
2026-05-28	2.470	2.490	2.445	2.470	2.384	352,935
2026-05-27	2.500	2.505	2.460	2.490	2.403	590,201
2026-05-26	2.535	2.535	2.485	2.510	2.423	293,845
2026-05-25	2.530	2.540	2.510	2.520	2.432	272,561
2026-05-22	2.570	2.570	2.500	2.530	2.442	773,930
2026-05-21	2.500	2.560	2.500	2.530	2.442	952,529
2026-05-20	2.550	2.560	2.490	2.500	2.413	337,461
2026-05-19	2.520	2.560	2.510	2.550	2.461	249,695
2026-05-18	2.530	2.550	2.480	2.480	2.394	264,141
2026-05-15	2.510	2.550	2.510	2.550	2.461	281,232
2026-05-14	2.530	2.550	2.505	2.510	2.423	496,921
2026-05-13	2.520	2.560	2.510	2.560	2.471	208,725
2026-05-12	2.590	2.590	2.510	2.530	2.442	406,643
2026-05-11	2.610	2.610	2.580	2.600	2.509	275,345
2026-05-08	2.640	2.640	2.590	2.620	2.529	594,966
2026-05-07	2.620	2.660	2.605	2.630	2.538	493,799
2026-05-06	2.590	2.650	2.590	2.620	2.529	428,323
2026-05-05	2.590	2.620	2.550	2.580	2.490	402,731
2026-05-04	2.620	2.620	2.560	2.590	2.500	469,906

← NewerPage 2 of 22 · 1,268 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.