Charter Hall Social Infrastructure REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.240 | 3.240 | 3.140 | 3.150 | 2.950 | 517,891 |
| 2025-11-05 | 3.170 | 3.180 | 3.120 | 3.180 | 2.978 | 631,163 |
| 2025-11-04 | 3.190 | 3.210 | 3.140 | 3.170 | 2.969 | 461,499 |
| 2025-11-03 | 3.210 | 3.235 | 3.180 | 3.210 | 3.006 | 441,352 |
| 2025-10-31 | 3.210 | 3.250 | 3.210 | 3.230 | 3.025 | 595,893 |
| 2025-10-30 | 3.310 | 3.310 | 3.210 | 3.210 | 3.006 | 290,737 |
| 2025-10-29 | 3.390 | 3.390 | 3.310 | 3.320 | 3.109 | 450,866 |
| 2025-10-28 | 3.400 | 3.400 | 3.340 | 3.380 | 3.166 | 241,018 |
| 2025-10-27 | 3.430 | 3.430 | 3.360 | 3.370 | 3.156 | 241,515 |
| 2025-10-24 | 3.370 | 3.400 | 3.360 | 3.380 | 3.166 | 268,769 |
| 2025-10-23 | 3.370 | 3.410 | 3.320 | 3.410 | 3.194 | 439,244 |
| 2025-10-22 | 3.350 | 3.370 | 3.340 | 3.360 | 3.147 | 388,406 |
| 2025-10-21 | 3.310 | 3.400 | 3.310 | 3.350 | 3.138 | 395,374 |
| 2025-10-20 | 3.300 | 3.380 | 3.290 | 3.380 | 3.166 | 403,909 |
| 2025-10-17 | 3.290 | 3.350 | 3.290 | 3.300 | 3.091 | 440,969 |
| 2025-10-16 | 3.310 | 3.340 | 3.290 | 3.340 | 3.128 | 782,853 |
| 2025-10-15 | 3.290 | 3.330 | 3.290 | 3.310 | 3.100 | 823,241 |
| 2025-10-14 | 3.330 | 3.340 | 3.270 | 3.340 | 3.128 | 403,203 |
| 2025-10-13 | 3.300 | 3.350 | 3.280 | 3.330 | 3.119 | 639,458 |
| 2025-10-10 | 3.340 | 3.370 | 3.340 | 3.360 | 3.147 | 370,576 |
| 2025-10-09 | 3.340 | 3.360 | 3.340 | 3.350 | 3.138 | 304,117 |
| 2025-10-08 | 3.320 | 3.350 | 3.300 | 3.340 | 3.128 | 461,538 |
| 2025-10-07 | 3.390 | 3.400 | 3.330 | 3.330 | 3.119 | 722,530 |
| 2025-10-06 | 3.370 | 3.410 | 3.370 | 3.380 | 3.166 | 274,904 |
| 2025-10-03 | 3.430 | 3.430 | 3.360 | 3.410 | 3.194 | 689,954 |
| 2025-10-02 | 3.370 | 3.430 | 3.370 | 3.410 | 3.194 | 592,820 |
| 2025-10-01 | 3.390 | 3.415 | 3.375 | 3.400 | 3.184 | 564,539 |
| 2025-09-30 | 3.410 | 3.410 | 3.350 | 3.390 | 3.175 | 637,752 |
| 2025-09-29 | 3.380 | 3.380 | 3.330 | 3.350 | 3.138 | 299,967 |
| 2025-09-26 | 3.410 | 3.440 | 3.380 | 3.400 | 3.145 | 469,711 |
| 2025-09-25 | 3.420 | 3.460 | 3.420 | 3.420 | 3.164 | 912,259 |
| 2025-09-24 | 3.440 | 3.445 | 3.410 | 3.430 | 3.173 | 559,220 |
| 2025-09-23 | 3.370 | 3.460 | 3.370 | 3.430 | 3.173 | 421,853 |
| 2025-09-22 | 3.420 | 3.450 | 3.415 | 3.430 | 3.173 | 546,870 |
| 2025-09-19 | 3.350 | 3.450 | 3.350 | 3.450 | 3.191 | 2,638,839 |
| 2025-09-18 | 3.360 | 3.400 | 3.360 | 3.400 | 3.145 | 571,839 |
| 2025-09-17 | 3.390 | 3.400 | 3.360 | 3.380 | 3.127 | 791,336 |
| 2025-09-16 | 3.450 | 3.460 | 3.380 | 3.380 | 3.127 | 915,219 |
| 2025-09-15 | 3.430 | 3.450 | 3.385 | 3.450 | 3.191 | 645,787 |
| 2025-09-12 | 3.360 | 3.430 | 3.360 | 3.380 | 3.127 | 707,194 |
| 2025-09-11 | 3.370 | 3.420 | 3.355 | 3.400 | 3.145 | 484,753 |
| 2025-09-10 | 3.320 | 3.385 | 3.320 | 3.370 | 3.117 | 957,365 |
| 2025-09-09 | 3.360 | 3.360 | 3.315 | 3.340 | 3.090 | 501,118 |
| 2025-09-08 | 3.360 | 3.360 | 3.335 | 3.350 | 3.099 | 282,264 |
| 2025-09-05 | 3.350 | 3.390 | 3.350 | 3.360 | 3.108 | 379,750 |
| 2025-09-04 | 3.320 | 3.360 | 3.320 | 3.350 | 3.099 | 453,325 |
| 2025-09-03 | 3.360 | 3.400 | 3.315 | 3.330 | 3.080 | 777,449 |
| 2025-09-02 | 3.370 | 3.400 | 3.370 | 3.370 | 3.117 | 391,943 |
| 2025-09-01 | 3.410 | 3.410 | 3.360 | 3.390 | 3.136 | 511,880 |
| 2025-08-29 | 3.330 | 3.410 | 3.330 | 3.380 | 3.127 | 702,855 |
| 2025-08-28 | 3.420 | 3.420 | 3.380 | 3.420 | 3.164 | 621,841 |
| 2025-08-27 | 3.390 | 3.420 | 3.380 | 3.410 | 3.154 | 944,531 |
| 2025-08-26 | 3.420 | 3.420 | 3.360 | 3.390 | 3.136 | 1,138,263 |
| 2025-08-25 | 3.360 | 3.405 | 3.360 | 3.380 | 3.127 | 461,363 |
| 2025-08-22 | 3.300 | 3.370 | 3.300 | 3.360 | 3.108 | 1,582,707 |
| 2025-08-21 | 3.370 | 3.400 | 3.330 | 3.400 | 3.145 | 610,758 |
| 2025-08-20 | 3.270 | 3.355 | 3.270 | 3.330 | 3.080 | 949,227 |
| 2025-08-19 | 3.290 | 3.310 | 3.270 | 3.310 | 3.062 | 629,458 |
| 2025-08-18 | 3.310 | 3.310 | 3.270 | 3.290 | 3.043 | 627,703 |
| 2025-08-15 | 3.300 | 3.310 | 3.250 | 3.310 | 3.062 | 544,316 |
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.