Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.600	2.620	2.570	2.610	2.519	448,871
2026-04-30	2.560	2.610	2.530	2.600	2.509	1,187,640
2026-04-29	2.660	2.670	2.600	2.600	2.509	1,218,399
2026-04-28	2.700	2.710	2.650	2.650	2.558	672,427
2026-04-27	2.710	2.710	2.670	2.710	2.616	253,207
2026-04-24	2.660	2.710	2.640	2.710	2.616	537,380
2026-04-23	2.720	2.720	2.640	2.660	2.567	597,814
2026-04-22	2.700	2.710	2.660	2.660	2.567	719,216
2026-04-21	2.670	2.695	2.650	2.680	2.587	731,592
2026-04-20	2.660	2.690	2.650	2.660	2.567	516,119
2026-04-17	2.650	2.690	2.640	2.670	2.577	918,136
2026-04-16	2.620	2.660	2.610	2.630	2.538	565,616
2026-04-15	2.620	2.660	2.600	2.600	2.509	592,153
2026-04-14	2.600	2.640	2.590	2.600	2.509	546,394
2026-04-13	2.580	2.610	2.570	2.590	2.500	604,205
2026-04-10	2.600	2.620	2.580	2.600	2.509	333,466
2026-04-09	2.570	2.620	2.550	2.600	2.509	407,893
2026-04-08	2.600	2.630	2.560	2.570	2.481	548,135
2026-04-07	2.600	2.620	2.540	2.550	2.461	409,425
2026-04-02	2.560	2.650	2.560	2.590	2.500	1,101,513
2026-04-01	2.610	2.620	2.560	2.610	2.519	1,142,509
2026-03-31	2.530	2.590	2.530	2.590	2.500	270,750
2026-03-30	2.590	2.590	2.505	2.550	2.461	872,768
2026-03-27	2.640	2.640	2.600	2.620	2.487	910,250
2026-03-26	2.590	2.620	2.560	2.620	2.487	441,268
2026-03-25	2.550	2.620	2.550	2.620	2.487	348,960
2026-03-24	2.520	2.580	2.520	2.550	2.421	244,307
2026-03-23	2.570	2.580	2.505	2.570	2.440	484,856
2026-03-20	2.620	2.625	2.540	2.540	2.411	2,457,638
2026-03-19	2.670	2.670	2.560	2.610	2.478	803,331
2026-03-18	2.650	2.670	2.610	2.610	2.478	624,137
2026-03-17	2.600	2.630	2.590	2.620	2.487	329,061
2026-03-16	2.580	2.610	2.575	2.580	2.449	483,027
2026-03-13	2.650	2.650	2.545	2.600	2.468	763,126
2026-03-12	2.670	2.670	2.550	2.570	2.440	1,388,374
2026-03-11	2.700	2.720	2.670	2.670	2.535	972,876
2026-03-10	2.740	2.750	2.680	2.720	2.582	517,345
2026-03-09	2.720	2.730	2.665	2.710	2.573	778,167
2026-03-06	2.820	2.840	2.770	2.770	2.630	693,715
2026-03-05	2.800	2.850	2.800	2.840	2.696	741,702
2026-03-04	2.820	2.825	2.790	2.800	2.658	841,611
2026-03-03	2.920	2.920	2.800	2.820	2.677	355,426
2026-03-02	2.920	2.920	2.840	2.870	2.725	575,432
2026-02-27	2.860	2.900	2.860	2.880	2.734	487,071
2026-02-26	2.860	2.890	2.840	2.870	2.725	363,005
2026-02-25	2.870	2.890	2.820	2.860	2.715	503,949
2026-02-24	2.860	2.900	2.860	2.890	2.744	338,081
2026-02-23	2.860	2.905	2.850	2.870	2.725	561,403
2026-02-20	2.900	2.910	2.840	2.860	2.715	623,936
2026-02-19	2.930	2.930	2.880	2.900	2.753	793,163
2026-02-18	2.880	2.940	2.880	2.910	2.763	682,851
2026-02-17	2.900	2.940	2.885	2.900	2.753	760,079
2026-02-16	2.880	2.930	2.880	2.930	2.782	881,235
2026-02-13	2.880	2.915	2.850	2.850	2.706	628,925
2026-02-12	2.930	2.930	2.880	2.900	2.753	709,013
2026-02-11	2.900	2.910	2.860	2.900	2.753	508,025
2026-02-10	2.930	2.935	2.870	2.900	2.753	681,110
2026-02-09	2.980	2.980	2.870	2.900	2.753	1,026,673
2026-02-06	3.000	3.000	2.880	2.900	2.753	589,237
2026-02-05	2.850	2.990	2.850	2.960	2.810	1,125,585

← NewerPage 3 of 5 · 254 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.