Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.230	3.290	3.230	3.290	3.043	763,082
2025-08-13	3.280	3.280	3.210	3.240	2.997	1,083,218
2025-08-12	3.230	3.280	3.230	3.270	3.025	900,003
2025-08-11	3.200	3.310	3.190	3.230	2.988	765,008
2025-08-08	3.090	3.130	3.070	3.080	2.849	1,559,851
2025-08-07	3.030	3.120	3.030	3.120	2.886	1,482,092
2025-08-06	3.000	3.060	3.000	3.040	2.812	504,105
2025-08-05	3.000	3.020	2.980	3.010	2.784	357,161
2025-08-04	2.950	2.990	2.950	2.970	2.747	522,459
2025-08-01	2.970	2.980	2.940	2.980	2.757	401,818
2025-07-31	2.960	2.985	2.940	2.970	2.747	446,947
2025-07-30	2.920	2.975	2.890	2.960	2.738	666,361
2025-07-29	2.900	2.940	2.890	2.920	2.701	757,492
2025-07-28	2.910	2.910	2.870	2.910	2.692	386,971
2025-07-25	2.910	2.910	2.855	2.870	2.655	449,560
2025-07-24	2.950	2.950	2.870	2.890	2.673	570,597
2025-07-23	2.980	2.980	2.920	2.940	2.720	591,750
2025-07-22	2.890	2.950	2.880	2.950	2.729	574,107
2025-07-21	2.950	2.960	2.890	2.910	2.692	1,023,904
2025-07-18	2.970	2.970	2.920	2.950	2.729	474,345
2025-07-17	2.910	2.950	2.900	2.940	2.720	736,765
2025-07-16	2.890	2.910	2.850	2.900	2.683	701,632
2025-07-15	2.880	2.910	2.880	2.900	2.683	516,294
2025-07-14	2.900	2.900	2.830	2.890	2.673	686,232
2025-07-11	2.900	2.900	2.840	2.870	2.655	583,766
2025-07-10	2.850	2.900	2.830	2.880	2.664	534,553
2025-07-09	2.900	2.900	2.830	2.850	2.636	808,581
2025-07-08	2.890	2.890	2.855	2.870	2.655	686,277
2025-07-07	2.890	2.920	2.880	2.890	2.673	379,303
2025-07-04	2.950	2.950	2.890	2.910	2.692	666,881
2025-07-03	2.960	2.960	2.890	2.920	2.701	622,664
2025-07-02	2.940	2.960	2.920	2.930	2.710	559,471
2025-07-01	2.900	2.945	2.900	2.920	2.701	717,771
2025-06-30	2.910	2.910	2.870	2.890	2.673	914,573
2025-06-27	2.970	2.970	2.890	2.890	2.673	825,012
2025-06-26	2.940	2.980	2.900	2.970	2.712	798,144
2025-06-25	2.950	2.970	2.920	2.940	2.684	807,239
2025-06-24	2.950	2.990	2.940	2.950	2.693	865,038
2025-06-23	2.960	2.960	2.900	2.950	2.693	782,340
2025-06-20	2.980	2.990	2.930	2.930	2.675	2,161,708
2025-06-19	3.000	3.005	2.950	2.980	2.721	992,148
2025-06-18	3.060	3.060	2.980	2.990	2.730	617,876
2025-06-17	3.050	3.050	3.000	3.030	2.767	491,311
2025-06-16	3.040	3.070	3.000	3.050	2.785	498,139
2025-06-13	3.050	3.080	3.020	3.050	2.785	730,476
2025-06-12	3.110	3.130	3.050	3.060	2.794	787,280
2025-06-11	3.040	3.110	3.010	3.080	2.812	1,362,503
2025-06-10	2.980	3.040	2.980	3.030	2.767	898,528
2025-06-06	2.970	2.970	2.925	2.970	2.712	765,518
2025-06-05	2.980	2.985	2.940	2.950	2.693	740,928
2025-06-04	3.000	3.020	2.960	2.970	2.712	761,206
2025-06-03	3.020	3.020	2.980	3.000	2.739	366,797
2025-06-02	2.980	3.005	2.965	3.000	2.739	470,771
2025-05-30	2.960	3.000	2.960	2.960	2.703	939,305
2025-05-29	3.030	3.030	2.960	2.980	2.721	690,600
2025-05-28	2.990	3.040	2.990	3.010	2.748	480,197
2025-05-27	2.990	3.020	2.965	2.990	2.730	539,690
2025-05-26	2.980	3.010	2.980	2.980	2.721	301,469
2025-05-23	2.990	3.030	2.960	2.990	2.730	481,947
2025-05-22	2.970	3.020	2.970	2.990	2.730	403,253

← NewerPage 6 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.