Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.960	2.980	2.830	2.860	2.715	1,229,908
2026-02-03	2.890	2.950	2.875	2.950	2.801	688,693
2026-02-02	2.910	2.915	2.860	2.890	2.744	615,113
2026-01-30	2.910	2.930	2.890	2.910	2.763	843,408
2026-01-29	2.950	2.950	2.875	2.930	2.782	608,485
2026-01-28	2.950	2.960	2.900	2.920	2.772	688,757
2026-01-27	2.970	2.985	2.950	2.950	2.801	288,841
2026-01-23	3.030	3.030	2.980	2.980	2.829	245,878
2026-01-22	2.990	3.040	2.990	3.000	2.848	484,436
2026-01-21	3.060	3.060	2.960	2.990	2.839	361,809
2026-01-20	3.050	3.060	3.020	3.040	2.886	442,014
2026-01-19	3.020	3.080	3.020	3.070	2.914	254,448
2026-01-16	3.020	3.070	3.020	3.050	2.895	222,801
2026-01-15	3.120	3.120	3.025	3.050	2.895	264,001
2026-01-14	3.050	3.110	3.050	3.080	2.924	538,076
2026-01-13	3.050	3.070	3.030	3.050	2.895	351,914
2026-01-12	3.040	3.060	3.010	3.050	2.895	446,321
2026-01-09	3.080	3.080	3.050	3.050	2.895	138,968
2026-01-08	3.060	3.080	3.035	3.050	2.895	466,526
2026-01-07	2.980	3.070	2.980	3.070	2.914	369,347
2026-01-06	3.040	3.040	2.990	3.000	2.848	416,098
2026-01-05	3.080	3.130	3.020	3.040	2.886	482,864
2026-01-02	3.090	3.100	3.070	3.070	2.914	112,223
2025-12-31	3.110	3.110	3.080	3.080	2.924	309,182
2025-12-30	3.130	3.130	3.080	3.110	2.952	373,650
2025-12-29	3.160	3.160	3.100	3.130	2.932	531,615
2025-12-24	3.140	3.140	3.110	3.110	2.913	175,425
2025-12-23	3.100	3.190	3.100	3.160	2.960	445,080
2025-12-22	3.240	3.250	3.070	3.100	2.903	730,916
2025-12-19	3.140	3.260	3.060	3.260	3.053	3,662,394
2025-12-18	3.070	3.090	3.030	3.080	2.885	597,469
2025-12-17	3.010	3.040	2.990	3.040	2.847	301,965
2025-12-16	3.020	3.020	2.990	3.000	2.810	342,393
2025-12-15	3.015	3.030	2.980	3.020	2.829	211,208
2025-12-12	2.980	3.030	2.980	3.020	2.829	257,426
2025-12-11	3.010	3.045	2.990	3.010	2.819	601,360
2025-12-10	3.050	3.050	2.990	3.000	2.810	313,679
2025-12-09	3.000	3.060	3.000	3.050	2.857	513,704
2025-12-08	3.000	3.030	2.980	3.020	2.829	441,714
2025-12-05	3.040	3.045	3.010	3.030	2.838	538,795
2025-12-04	3.160	3.160	3.010	3.020	2.829	496,794
2025-12-03	3.060	3.180	3.060	3.150	2.950	886,055
2025-12-02	3.080	3.130	3.080	3.100	2.903	647,040
2025-12-01	3.170	3.170	3.060	3.090	2.894	526,586
2025-11-28	3.130	3.130	3.100	3.100	2.903	372,567
2025-11-27	3.100	3.150	3.100	3.130	2.932	257,439
2025-11-26	3.140	3.160	3.100	3.120	2.922	329,942
2025-11-25	3.100	3.140	3.090	3.100	2.903	265,214
2025-11-24	3.120	3.130	3.095	3.130	2.932	402,176
2025-11-21	3.060	3.120	3.060	3.080	2.885	322,782
2025-11-20	3.060	3.130	3.030	3.090	2.894	584,326
2025-11-19	3.120	3.120	3.040	3.070	2.875	492,115
2025-11-18	3.150	3.170	3.080	3.080	2.885	400,937
2025-11-17	3.130	3.155	3.120	3.150	2.950	261,410
2025-11-14	3.120	3.130	3.070	3.120	2.922	384,085
2025-11-13	3.220	3.220	3.120	3.160	2.960	648,974
2025-11-12	3.230	3.230	3.150	3.170	2.969	646,052
2025-11-11	3.145	3.180	3.140	3.170	2.969	387,530
2025-11-10	3.150	3.160	3.130	3.140	2.941	279,195
2025-11-07	3.250	3.250	3.150	3.150	2.950	344,007

← NewerPage 4 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.