Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.120	4.120	3.990	4.000	3.081	384,276
2022-04-19	4.050	4.130	4.030	4.080	3.143	664,926
2022-04-14	4.090	4.100	4.030	4.050	3.120	434,844
2022-04-13	4.010	4.060	3.970	4.020	3.097	637,904
2022-04-12	4.110	4.110	4.000	4.010	3.089	425,578
2022-04-11	4.150	4.155	3.995	4.010	3.089	1,177,066
2022-04-08	4.160	4.160	4.090	4.100	3.158	602,162
2022-04-07	4.100	4.160	4.050	4.120	3.174	959,860
2022-04-06	4.040	4.130	4.010	4.090	3.151	626,193
2022-04-05	4.030	4.110	4.020	4.040	3.112	776,560
2022-04-04	3.970	4.050	3.945	4.030	3.105	631,822
2022-04-01	3.950	3.975	3.930	3.950	3.043	416,766
2022-03-31	3.970	4.000	3.900	3.920	3.020	893,730
2022-03-30	4.200	4.200	3.920	3.930	3.027	358,648
2022-03-29	4.040	4.040	4.000	4.000	3.048	346,881
2022-03-28	4.000	4.055	3.980	3.980	3.032	172,550
2022-03-25	3.960	4.020	3.960	3.990	3.040	417,843
2022-03-24	4.020	4.020	3.950	3.960	3.017	306,131
2022-03-23	3.950	4.030	3.950	3.990	3.040	291,452
2022-03-22	4.000	4.015	3.930	3.990	3.040	1,268,646
2022-03-21	4.010	4.010	3.940	3.990	3.040	362,996
2022-03-18	4.080	4.100	3.990	3.990	3.040	2,063,213
2022-03-17	4.050	4.080	4.000	4.060	3.093	709,938
2022-03-16	3.980	4.010	3.960	3.980	3.032	698,319
2022-03-15	3.990	4.030	3.960	4.020	3.063	738,406
2022-03-14	3.950	4.030	3.920	3.990	3.040	687,325
2022-03-11	3.940	3.940	3.860	3.860	2.941	602,715
2022-03-10	3.850	3.950	3.830	3.910	2.979	502,255
2022-03-09	3.770	3.840	3.745	3.820	2.910	631,984
2022-03-08	3.780	3.810	3.730	3.740	2.849	705,616
2022-03-07	3.810	3.835	3.775	3.790	2.888	983,424
2022-03-04	3.780	3.820	3.755	3.810	2.903	632,168
2022-03-03	3.820	3.880	3.790	3.800	2.895	378,186
2022-03-02	3.790	3.865	3.750	3.810	2.903	1,340,452
2022-03-01	3.790	3.860	3.780	3.820	2.910	1,009,407
2022-02-28	3.830	3.830	3.760	3.790	2.888	797,768
2022-02-25	3.750	3.820	3.750	3.800	2.895	802,602
2022-02-24	3.800	3.845	3.730	3.750	2.857	736,564
2022-02-23	3.830	3.915	3.830	3.850	2.933	491,681
2022-02-22	4.000	4.000	3.840	3.870	2.948	539,577
2022-02-21	3.910	4.000	3.870	4.000	3.048	892,747
2022-02-18	3.930	3.950	3.850	3.850	2.933	545,257
2022-02-17	3.910	3.950	3.870	3.890	2.964	750,471
2022-02-16	3.800	3.870	3.770	3.870	2.948	802,690
2022-02-15	3.770	3.840	3.730	3.800	2.895	753,539
2022-02-14	3.950	3.950	3.810	3.810	2.903	474,546
2022-02-11	3.920	3.965	3.900	3.910	2.979	688,669
2022-02-10	3.960	3.960	3.880	3.930	2.994	937,020
2022-02-09	3.850	3.960	3.850	3.960	3.017	484,964
2022-02-08	3.850	3.920	3.800	3.910	2.979	498,394
2022-02-07	3.990	3.990	3.870	3.900	2.971	579,515
2022-02-04	3.920	4.000	3.920	3.990	3.040	674,323
2022-02-03	3.950	3.980	3.920	3.970	3.025	670,146
2022-02-02	3.960	4.000	3.950	3.950	3.009	741,819
2022-02-01	3.840	3.980	3.840	3.960	3.017	582,337
2022-01-31	3.720	3.870	3.680	3.840	2.926	987,933
2022-01-28	3.790	3.880	3.690	3.690	2.811	1,587,056
2022-01-27	3.750	3.890	3.730	3.780	2.880	1,300,112
2022-01-25	3.850	3.850	3.740	3.830	2.918	1,398,546
2022-01-24	3.800	3.870	3.770	3.850	2.933	946,715

← NewerPage 20 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.