Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.960	2.980	2.910	2.920	2.630	764,004
2025-02-20	2.930	2.960	2.900	2.960	2.666	1,072,126
2025-02-19	2.980	2.980	2.890	2.960	2.666	1,189,521
2025-02-18	2.970	3.000	2.960	2.970	2.675	782,421
2025-02-17	2.870	2.980	2.870	2.980	2.684	2,019,242
2025-02-14	2.900	2.930	2.870	2.910	2.621	1,332,963
2025-02-13	2.880	2.890	2.840	2.860	2.576	2,556,253
2025-02-12	2.840	2.915	2.820	2.880	2.594	1,418,091
2025-02-11	2.640	2.865	2.640	2.800	2.522	1,353,556
2025-02-10	2.550	2.600	2.550	2.580	2.323	608,011
2025-02-07	2.610	2.610	2.570	2.590	2.332	296,178
2025-02-06	2.570	2.620	2.560	2.590	2.332	719,807
2025-02-05	2.510	2.570	2.500	2.540	2.287	891,498
2025-02-04	2.580	2.580	2.500	2.500	2.251	1,066,539
2025-02-03	2.590	2.590	2.525	2.550	2.296	730,612
2025-01-31	2.590	2.610	2.565	2.600	2.341	982,069
2025-01-30	2.630	2.630	2.580	2.590	2.332	443,061
2025-01-29	2.590	2.645	2.580	2.610	2.351	648,456
2025-01-28	2.620	2.640	2.580	2.580	2.323	987,323
2025-01-24	2.540	2.600	2.540	2.590	2.332	650,153
2025-01-23	2.570	2.575	2.540	2.540	2.287	615,277
2025-01-22	2.570	2.585	2.560	2.560	2.305	539,447
2025-01-21	2.630	2.630	2.560	2.570	2.314	692,044
2025-01-20	2.570	2.590	2.560	2.560	2.305	485,324
2025-01-17	2.580	2.610	2.560	2.560	2.305	675,633
2025-01-16	2.560	2.580	2.550	2.560	2.305	549,589
2025-01-15	2.500	2.575	2.500	2.530	2.278	1,103,306
2025-01-14	2.540	2.550	2.510	2.520	2.269	512,647
2025-01-13	2.550	2.560	2.505	2.510	2.260	635,933
2025-01-10	2.570	2.590	2.560	2.570	2.314	461,678
2025-01-09	2.590	2.600	2.550	2.580	2.323	399,880
2025-01-08	2.620	2.625	2.600	2.600	2.341	621,615
2025-01-07	2.620	2.640	2.600	2.630	2.369	568,026
2025-01-06	2.690	2.695	2.620	2.620	2.360	529,200
2025-01-03	2.600	2.645	2.600	2.610	2.351	361,613
2025-01-02	2.580	2.610	2.570	2.600	2.341	412,327
2024-12-31	2.610	2.640	2.570	2.570	2.314	522,404
2024-12-30	2.650	2.710	2.600	2.620	2.360	585,455
2024-12-27	2.640	2.720	2.640	2.700	2.398	522,393
2024-12-24	2.630	2.670	2.620	2.670	2.371	167,928
2024-12-23	2.620	2.640	2.600	2.620	2.327	455,220
2024-12-20	2.580	2.615	2.560	2.590	2.300	1,236,631
2024-12-19	2.580	2.610	2.570	2.590	2.300	901,814
2024-12-18	2.570	2.630	2.560	2.610	2.318	1,010,185
2024-12-17	2.550	2.590	2.550	2.570	2.282	511,601
2024-12-16	2.580	2.585	2.550	2.550	2.265	697,474
2024-12-13	2.550	2.590	2.530	2.570	2.282	1,000,435
2024-12-12	2.550	2.570	2.530	2.530	2.247	366,129
2024-12-11	2.510	2.590	2.510	2.550	2.265	697,880
2024-12-10	2.550	2.570	2.500	2.540	2.256	1,357,494
2024-12-09	2.580	2.620	2.555	2.560	2.273	1,350,777
2024-12-06	2.590	2.605	2.560	2.560	2.273	400,404
2024-12-05	2.620	2.660	2.565	2.590	2.300	766,491
2024-12-04	2.610	2.660	2.600	2.610	2.318	968,260
2024-12-03	2.690	2.710	2.650	2.670	2.371	402,988
2024-12-02	2.760	2.760	2.670	2.670	2.371	399,127
2024-11-29	2.740	2.740	2.670	2.670	2.371	408,931
2024-11-28	2.680	2.730	2.680	2.690	2.389	711,166
2024-11-27	2.720	2.740	2.700	2.710	2.407	399,314
2024-11-26	2.740	2.750	2.695	2.720	2.416	852,268

← NewerPage 8 of 22 · 1,265 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.