Charter Hall Social Infrastructure REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.280	2.340	2.280	2.290	2.290	1,428,117
2026-10-16	2.310	2.320	2.260	2.280	2.280	317,072
2026-10-15	2.280	2.290	2.220	2.270	2.270	634,149
2026-10-14	2.290	2.290	2.240	2.260	2.260	1,054,441
2026-10-13	2.290	2.290	2.260	2.270	2.270	482,742
2026-10-12	2.280	2.290	2.265	2.280	2.280	248,407
2026-10-09	2.290	2.300	2.260	2.290	2.290	662,989
2026-10-08	2.270	2.340	2.255	2.290	2.290	1,823,702
2026-10-07	2.200	2.280	2.200	2.260	2.260	900,105
2026-10-06	2.160	2.220	2.150	2.200	2.200	628,046
2026-10-05	2.190	2.190	2.165	2.180	2.180	594,347
2026-10-02	2.210	2.220	2.175	2.190	2.190	981,371
2026-10-01	2.300	2.300	2.210	2.210	2.210	1,243,851
2026-09-30	2.250	2.310	2.240	2.300	2.300	1,209,627
2026-09-29	2.280	2.280	2.230	2.240	2.240	1,857,986
2026-09-28	2.290	2.350	2.290	2.300	2.255	626,759
2026-09-25	2.330	2.340	2.280	2.290	2.245	835,464
2026-09-24	2.370	2.370	2.320	2.360	2.314	1,447,885
2026-09-23	2.370	2.400	2.360	2.380	2.333	1,095,743
2026-09-22	2.410	2.410	2.370	2.370	2.324	962,435
2026-09-21	2.380	2.420	2.350	2.390	2.343	605,164
2026-09-18	2.420	2.420	2.370	2.390	2.343	920,127
2026-09-17	2.380	2.420	2.340	2.400	2.353	3,400,828
2026-09-16	2.370	2.390	2.340	2.350	2.304	517,794
2026-09-15	2.370	2.405	2.350	2.350	2.304	735,725
2026-09-14	2.400	2.445	2.380	2.410	2.363	2,106,194
2026-09-11	2.440	2.440	2.350	2.390	2.343	1,875,800
2026-09-10	2.400	2.410	2.380	2.400	2.353	1,681,614
2026-09-09	2.410	2.430	2.380	2.400	2.353	1,225,647
2026-09-08	2.390	2.390	2.360	2.370	2.324	989,168
2026-09-07	2.410	2.420	2.370	2.390	2.343	274,966
2026-09-04	2.370	2.410	2.370	2.400	2.353	396,701
2026-09-03	2.360	2.380	2.330	2.380	2.333	630,006
2026-09-02	2.350	2.400	2.320	2.360	2.314	1,229,117
2026-09-01	2.400	2.400	2.330	2.360	2.314	1,252,221
2026-08-31	2.370	2.390	2.360	2.370	2.324	983,234
2026-08-28	2.420	2.420	2.360	2.360	2.314	756,538
2026-08-27	2.420	2.420	2.390	2.410	2.363	1,239,392
2026-08-26	2.420	2.435	2.400	2.410	2.363	1,096,316
2026-08-25	2.410	2.440	2.390	2.430	2.383	1,277,068
2026-08-24	2.440	2.450	2.410	2.410	2.363	780,032
2026-08-21	2.430	2.460	2.420	2.420	2.373	1,119,370
2026-08-20	2.430	2.460	2.390	2.450	2.402	1,129,006
2026-08-19	2.480	2.480	2.420	2.420	2.373	946,313
2026-08-18	2.480	2.500	2.440	2.460	2.412	1,737,901
2026-08-17	2.510	2.510	2.430	2.470	2.422	1,091,195
2026-08-14	2.480	2.510	2.430	2.450	2.402	1,053,462
2026-08-13	2.540	2.540	2.470	2.470	2.422	1,251,403
2026-08-12	2.580	2.580	2.505	2.530	2.481	1,694,643
2026-08-11	2.640	2.640	2.540	2.550	2.500	2,355,828
2026-08-10	2.680	2.700	2.590	2.640	2.588	1,995,948
2026-08-07	2.750	2.770	2.730	2.740	2.686	786,789
2026-08-06	2.790	2.810	2.740	2.750	2.696	798,518
2026-08-05	2.750	2.850	2.720	2.770	2.716	1,538,946
2026-08-04	2.600	2.790	2.580	2.770	2.716	1,402,657
2026-08-03	2.560	2.580	2.535	2.550	2.500	561,751
2026-07-31	2.590	2.600	2.560	2.570	2.520	469,282
2026-07-30	2.620	2.620	2.550	2.580	2.530	865,162
2026-07-29	2.630	2.650	2.590	2.610	2.559	749,846
2026-07-28	2.590	2.630	2.565	2.600	2.549	413,492

Page 1 of 3 · 130 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.