Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.800	3.880	3.750	3.810	2.903	676,642
2022-01-20	3.860	3.890	3.770	3.780	2.880	847,486
2022-01-19	3.850	3.950	3.830	3.900	2.971	970,871
2022-01-18	3.840	3.930	3.830	3.870	2.948	819,997
2022-01-17	3.890	3.920	3.820	3.850	2.933	1,038,706
2022-01-14	3.980	3.980	3.880	3.890	2.964	501,187
2022-01-13	3.850	3.980	3.850	3.960	3.017	655,817
2022-01-12	3.920	3.980	3.840	3.940	3.002	926,628
2022-01-11	4.030	4.030	3.930	3.930	2.994	530,717
2022-01-10	4.090	4.090	3.930	4.000	3.048	862,617
2022-01-07	4.000	4.010	3.930	3.990	3.040	610,358
2022-01-06	4.140	4.140	3.960	3.990	3.040	345,697
2022-01-05	4.150	4.160	4.100	4.140	3.154	501,034
2022-01-04	4.160	4.160	4.090	4.150	3.162	630,959
2021-12-31	4.100	4.140	4.070	4.130	3.147	358,655
2021-12-30	4.100	4.120	3.990	4.100	3.124	426,427
2021-12-29	4.030	4.140	4.030	4.140	3.122	578,351
2021-12-24	3.970	4.040	3.960	3.960	2.986	193,967
2021-12-23	3.880	3.990	3.870	3.970	2.994	365,078
2021-12-22	3.850	3.875	3.780	3.850	2.903	572,389
2021-12-21	3.890	3.890	3.780	3.800	2.866	523,162
2021-12-20	3.940	3.940	3.820	3.890	2.933	360,592
2021-12-17	3.810	3.900	3.780	3.900	2.941	725,495
2021-12-16	3.820	3.890	3.820	3.850	2.903	392,597
2021-12-15	3.940	3.940	3.815	3.840	2.896	426,836
2021-12-14	3.950	3.980	3.930	3.940	2.971	377,041
2021-12-13	3.920	3.950	3.900	3.920	2.956	271,892
2021-12-10	3.840	3.920	3.790	3.920	2.956	1,173,113
2021-12-09	3.820	3.875	3.790	3.840	2.896	1,245,216
2021-12-08	3.780	3.840	3.760	3.760	2.835	744,535
2021-12-07	3.700	3.780	3.700	3.770	2.843	761,999
2021-12-06	3.790	3.790	3.670	3.700	2.790	455,759
2021-12-03	3.700	3.800	3.700	3.790	2.858	316,476
2021-12-02	3.800	3.830	3.750	3.760	2.835	610,302
2021-12-01	3.740	3.780	3.700	3.780	2.851	459,976
2021-11-30	3.820	3.820	3.675	3.750	2.828	625,220
2021-11-29	3.680	3.710	3.645	3.690	2.783	1,137,121
2021-11-26	3.810	3.840	3.750	3.750	2.828	440,319
2021-11-25	3.770	3.840	3.760	3.820	2.881	284,227
2021-11-24	3.720	3.790	3.720	3.790	2.858	378,432
2021-11-23	3.700	3.730	3.670	3.710	2.798	239,442
2021-11-22	3.650	3.690	3.640	3.680	2.775	368,868
2021-11-19	3.670	3.700	3.650	3.680	2.775	296,700
2021-11-18	3.630	3.685	3.630	3.660	2.760	723,728
2021-11-17	3.670	3.690	3.610	3.620	2.730	395,795
2021-11-16	3.730	3.740	3.650	3.670	2.768	502,120
2021-11-15	3.800	3.800	3.720	3.740	2.820	159,569
2021-11-12	3.750	3.790	3.720	3.730	2.813	154,715
2021-11-11	3.800	3.800	3.710	3.730	2.813	257,007
2021-11-10	3.750	3.820	3.750	3.800	2.866	460,220
2021-11-09	3.830	3.840	3.740	3.750	2.828	526,061
2021-11-08	3.830	3.830	3.800	3.830	2.888	295,319
2021-11-05	3.850	3.870	3.820	3.830	2.888	230,686
2021-11-04	3.860	3.870	3.800	3.830	2.888	549,362
2021-11-03	3.820	3.890	3.820	3.890	2.933	712,080
2021-11-02	3.810	3.850	3.760	3.800	2.866	430,489
2021-11-01	3.830	3.830	3.760	3.760	2.835	539,660
2021-10-29	3.840	3.850	3.790	3.820	2.881	1,261,137
2021-10-28	3.840	3.840	3.780	3.820	2.881	627,582
2021-10-27	3.850	3.850	3.770	3.770	2.843	889,554

← NewerPage 21 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.