Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.000	3.030	2.980	3.020	2.757	332,201
2025-05-20	2.960	2.990	2.940	2.990	2.730	743,155
2025-05-19	2.970	3.030	2.910	2.980	2.721	909,198
2025-05-16	2.950	2.985	2.930	2.970	2.712	883,128
2025-05-15	2.960	2.970	2.930	2.950	2.693	563,064
2025-05-14	3.040	3.070	2.970	2.990	2.730	682,596
2025-05-13	2.980	3.040	2.960	3.030	2.767	694,957
2025-05-12	3.020	3.040	2.960	2.970	2.712	530,906
2025-05-09	3.000	3.020	2.980	3.020	2.757	393,875
2025-05-08	2.970	3.030	2.960	3.010	2.748	593,310
2025-05-07	3.000	3.020	2.945	2.960	2.703	796,478
2025-05-06	2.960	3.030	2.950	3.020	2.757	672,483
2025-05-05	2.960	2.980	2.940	2.950	2.693	357,655
2025-05-02	2.960	2.960	2.920	2.940	2.684	1,333,908
2025-05-01	2.930	2.965	2.900	2.940	2.684	777,103
2025-04-30	2.940	2.950	2.910	2.930	2.675	1,018,360
2025-04-29	2.850	2.940	2.850	2.920	2.666	618,043
2025-04-28	2.840	2.870	2.800	2.870	2.620	670,542
2025-04-24	2.820	2.830	2.790	2.830	2.584	521,021
2025-04-23	2.840	2.850	2.810	2.820	2.575	643,321
2025-04-22	2.870	2.870	2.810	2.820	2.575	259,433
2025-04-17	2.840	2.880	2.835	2.850	2.602	374,699
2025-04-16	2.840	2.900	2.840	2.860	2.611	759,913
2025-04-15	2.840	2.850	2.805	2.840	2.593	518,094
2025-04-14	2.800	2.860	2.800	2.830	2.584	513,296
2025-04-11	2.810	2.810	2.765	2.790	2.547	858,400
2025-04-10	2.880	2.880	2.800	2.830	2.584	742,562
2025-04-09	2.730	2.795	2.710	2.770	2.529	1,406,804
2025-04-08	2.680	2.770	2.680	2.760	2.520	1,696,586
2025-04-07	2.600	2.680	2.570	2.680	2.447	1,815,407
2025-04-04	2.700	2.725	2.670	2.720	2.483	673,806
2025-04-03	2.730	2.750	2.700	2.750	2.511	690,215
2025-04-02	2.700	2.790	2.700	2.780	2.538	1,113,531
2025-04-01	2.750	2.750	2.710	2.740	2.502	987,899
2025-03-31	2.750	2.770	2.710	2.710	2.474	775,470
2025-03-28	2.960	2.970	2.750	2.790	2.547	832,955
2025-03-27	2.790	2.860	2.785	2.820	2.540	1,451,220
2025-03-26	2.810	2.830	2.780	2.830	2.549	1,128,941
2025-03-25	2.810	2.840	2.790	2.790	2.513	1,474,557
2025-03-24	2.740	2.850	2.730	2.770	2.495	1,553,822
2025-03-21	2.720	2.780	2.700	2.700	2.432	15,675,545
2025-03-20	2.750	2.770	2.720	2.730	2.459	2,676,145
2025-03-19	2.830	2.840	2.740	2.750	2.477	1,003,785
2025-03-18	2.850	2.870	2.830	2.830	2.549	953,926
2025-03-17	2.800	2.840	2.800	2.820	2.540	954,323
2025-03-14	2.790	2.810	2.765	2.800	2.522	1,268,297
2025-03-13	2.820	2.850	2.790	2.790	2.513	1,648,580
2025-03-12	2.800	2.825	2.770	2.790	2.513	2,196,618
2025-03-11	2.790	2.820	2.780	2.800	2.522	1,757,551
2025-03-10	2.800	2.840	2.760	2.820	2.540	2,495,717
2025-03-07	2.910	2.920	2.825	2.830	2.549	1,285,430
2025-03-06	2.890	2.930	2.880	2.910	2.621	794,763
2025-03-05	2.930	2.950	2.860	2.890	2.603	824,573
2025-03-04	2.930	2.950	2.890	2.900	2.612	1,076,502
2025-03-03	2.950	2.980	2.935	2.960	2.666	1,929,522
2025-02-28	2.950	2.960	2.915	2.950	2.657	2,005,392
2025-02-27	2.900	2.970	2.880	2.950	2.657	1,744,779
2025-02-26	2.900	2.900	2.860	2.890	2.603	993,127
2025-02-25	2.890	2.920	2.870	2.900	2.612	1,204,647
2025-02-24	2.920	2.920	2.880	2.880	2.594	1,161,142

← NewerPage 7 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.