Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.710	2.720	2.680	2.720	2.416	639,837
2024-11-22	2.720	2.720	2.650	2.660	2.362	527,027
2024-11-21	2.650	2.700	2.650	2.660	2.362	546,471
2024-11-20	2.720	2.720	2.640	2.680	2.380	658,882
2024-11-19	2.650	2.720	2.640	2.690	2.389	790,306
2024-11-18	2.600	2.640	2.600	2.630	2.336	260,355
2024-11-15	2.650	2.650	2.600	2.610	2.318	176,508
2024-11-14	2.610	2.610	2.580	2.600	2.309	453,274
2024-11-13	2.560	2.615	2.560	2.590	2.300	308,094
2024-11-12	2.630	2.650	2.570	2.610	2.318	356,324
2024-11-11	2.630	2.640	2.590	2.600	2.309	559,773
2024-11-08	2.650	2.650	2.600	2.610	2.318	389,381
2024-11-07	2.620	2.620	2.550	2.590	2.300	1,075,662
2024-11-06	2.610	2.630	2.595	2.610	2.318	543,591
2024-11-05	2.590	2.620	2.590	2.610	2.318	327,986
2024-11-04	2.620	2.630	2.585	2.590	2.300	291,798
2024-11-01	2.620	2.620	2.585	2.600	2.309	363,304
2024-10-31	2.620	2.650	2.610	2.610	2.318	645,370
2024-10-30	2.630	2.645	2.600	2.620	2.327	416,745
2024-10-29	2.700	2.705	2.600	2.630	2.336	1,407,807
2024-10-28	2.710	2.720	2.670	2.690	2.389	413,310
2024-10-25	2.740	2.770	2.710	2.710	2.407	479,306
2024-10-24	2.750	2.780	2.725	2.740	2.433	857,547
2024-10-23	2.760	2.770	2.730	2.730	2.424	396,878
2024-10-22	2.790	2.790	2.730	2.750	2.442	556,244
2024-10-21	2.800	2.850	2.780	2.790	2.478	582,272
2024-10-18	2.850	2.850	2.770	2.790	2.478	656,645
2024-10-17	2.880	2.890	2.820	2.850	2.531	771,283
2024-10-16	2.840	2.860	2.820	2.830	2.513	579,869
2024-10-15	2.900	2.900	2.830	2.870	2.549	727,548
2024-10-14	2.880	2.900	2.810	2.820	2.504	494,808
2024-10-11	2.850	2.860	2.810	2.820	2.504	278,529
2024-10-10	2.820	2.865	2.810	2.820	2.504	321,927
2024-10-09	2.880	2.880	2.820	2.830	2.513	223,938
2024-10-08	2.810	2.885	2.810	2.830	2.513	319,957
2024-10-07	2.870	2.880	2.840	2.870	2.549	174,174
2024-10-04	2.860	2.900	2.855	2.880	2.558	475,089
2024-10-03	2.860	2.900	2.830	2.890	2.567	545,917
2024-10-02	2.840	2.840	2.780	2.800	2.487	360,950
2024-10-01	2.830	2.845	2.800	2.820	2.504	507,609
2024-09-30	2.890	2.890	2.810	2.850	2.531	1,740,888
2024-09-27	2.880	2.890	2.860	2.870	2.549	754,148
2024-09-26	2.930	2.950	2.895	2.900	2.542	780,021
2024-09-25	2.980	2.980	2.900	2.920	2.560	339,562
2024-09-24	2.900	2.970	2.885	2.960	2.595	801,361
2024-09-23	2.950	2.965	2.900	2.900	2.542	1,270,324
2024-09-20	2.870	3.000	2.850	3.000	2.630	4,164,033
2024-09-19	2.760	2.880	2.750	2.860	2.507	1,723,671
2024-09-18	2.840	2.850	2.810	2.820	2.472	449,299
2024-09-17	2.790	2.840	2.780	2.830	2.481	770,346
2024-09-16	2.760	2.780	2.735	2.770	2.428	1,105,435
2024-09-13	2.790	2.790	2.730	2.750	2.411	1,379,342
2024-09-12	2.800	2.800	2.745	2.770	2.428	911,240
2024-09-11	2.800	2.810	2.760	2.770	2.428	682,599
2024-09-10	2.770	2.800	2.760	2.800	2.454	583,666
2024-09-09	2.730	2.765	2.720	2.740	2.402	635,652
2024-09-06	2.700	2.760	2.700	2.750	2.411	569,050
2024-09-05	2.690	2.730	2.690	2.720	2.384	859,854
2024-09-04	2.700	2.710	2.670	2.690	2.358	613,302
2024-09-03	2.740	2.740	2.710	2.730	2.393	328,546

← NewerPage 9 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.