Charter Hall Social Infrastructure REIT CQE
ASX · Australia · Finance
AUD 2.21-0.09 (-3.91%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2.21 | -3.91% | AUD 2.30 | AUD 2.30 | AUD 2.21 | 1.24M |
| 2026-09-30 | AUD 2.30 | +2.68% | AUD 2.25 | AUD 2.31 | AUD 2.24 | 1.21M |
| 2026-09-29 | AUD 2.24 | -2.61% | AUD 2.28 | AUD 2.28 | AUD 2.23 | 1.86M |
| 2026-09-28 | AUD 2.30 | +0.44% | AUD 2.29 | AUD 2.35 | AUD 2.29 | 626.76K |
| 2026-09-25 | AUD 2.29 | -2.97% | AUD 2.33 | AUD 2.34 | AUD 2.28 | 835.46K |
| 2026-09-24 | AUD 2.36 | -0.84% | AUD 2.37 | AUD 2.37 | AUD 2.32 | 1.45M |
| 2026-09-23 | AUD 2.38 | +0.42% | AUD 2.37 | AUD 2.40 | AUD 2.36 | 1.10M |
| 2026-09-22 | AUD 2.37 | -0.84% | AUD 2.41 | AUD 2.41 | AUD 2.37 | 962.44K |
| 2026-09-21 | AUD 2.39 | 0.00% | AUD 2.38 | AUD 2.42 | AUD 2.35 | 605.16K |
| 2026-09-18 | AUD 2.39 | -0.42% | AUD 2.42 | AUD 2.42 | AUD 2.37 | 920.13K |
| 2026-09-17 | AUD 2.40 | +2.13% | AUD 2.38 | AUD 2.42 | AUD 2.34 | 3.40M |
| 2026-09-16 | AUD 2.35 | 0.00% | AUD 2.37 | AUD 2.39 | AUD 2.34 | 517.79K |
| 2026-09-15 | AUD 2.35 | -2.49% | AUD 2.37 | AUD 2.40 | AUD 2.35 | 735.73K |
| 2026-09-14 | AUD 2.41 | +0.84% | AUD 2.40 | AUD 2.44 | AUD 2.38 | 2.11M |
| 2026-09-11 | AUD 2.39 | -0.42% | AUD 2.44 | AUD 2.44 | AUD 2.35 | 1.88M |
| 2026-09-10 | AUD 2.40 | 0.00% | AUD 2.40 | AUD 2.41 | AUD 2.38 | 1.68M |
| 2026-09-09 | AUD 2.40 | +1.27% | AUD 2.41 | AUD 2.43 | AUD 2.38 | 1.23M |
| 2026-09-08 | AUD 2.37 | -0.84% | AUD 2.39 | AUD 2.39 | AUD 2.36 | 989.17K |
| 2026-09-07 | AUD 2.39 | -0.42% | AUD 2.41 | AUD 2.42 | AUD 2.37 | 274.97K |
| 2026-09-04 | AUD 2.40 | +0.84% | AUD 2.37 | AUD 2.41 | AUD 2.37 | 396.70K |
| 2026-09-03 | AUD 2.38 | +0.85% | AUD 2.36 | AUD 2.38 | AUD 2.33 | 630.01K |
| 2026-09-02 | AUD 2.36 | 0.00% | AUD 2.35 | AUD 2.40 | AUD 2.32 | 1.23M |
| 2026-09-01 | AUD 2.36 | -0.42% | AUD 2.40 | AUD 2.40 | AUD 2.33 | 1.25M |
| 2026-08-31 | AUD 2.37 | +0.42% | AUD 2.37 | AUD 2.39 | AUD 2.36 | 983.23K |
| 2026-08-28 | AUD 2.36 | -2.07% | AUD 2.42 | AUD 2.42 | AUD 2.36 | 756.54K |
| 2026-08-27 | AUD 2.41 | 0.00% | AUD 2.42 | AUD 2.42 | AUD 2.39 | 1.24M |
| 2026-08-26 | AUD 2.41 | -0.82% | AUD 2.42 | AUD 2.43 | AUD 2.40 | 1.10M |
| 2026-08-25 | AUD 2.43 | +0.83% | AUD 2.41 | AUD 2.44 | AUD 2.39 | 1.28M |
| 2026-08-24 | AUD 2.41 | -0.41% | AUD 2.44 | AUD 2.45 | AUD 2.41 | 780.03K |
| 2026-08-21 | AUD 2.42 | -1.22% | AUD 2.43 | AUD 2.46 | AUD 2.42 | 1.12M |
| 2026-08-20 | AUD 2.45 | +1.24% | AUD 2.43 | AUD 2.46 | AUD 2.39 | 1.13M |
| 2026-08-19 | AUD 2.42 | -1.63% | AUD 2.48 | AUD 2.48 | AUD 2.42 | 946.31K |
| 2026-08-18 | AUD 2.46 | -0.40% | AUD 2.48 | AUD 2.50 | AUD 2.44 | 1.74M |
| 2026-08-17 | AUD 2.47 | +0.82% | AUD 2.51 | AUD 2.51 | AUD 2.43 | 1.09M |
| 2026-08-14 | AUD 2.45 | -0.81% | AUD 2.48 | AUD 2.51 | AUD 2.43 | 1.05M |
| 2026-08-13 | AUD 2.47 | -2.37% | AUD 2.54 | AUD 2.54 | AUD 2.47 | 1.25M |
| 2026-08-12 | AUD 2.53 | -0.78% | AUD 2.58 | AUD 2.58 | AUD 2.51 | 1.69M |
| 2026-08-11 | AUD 2.55 | -3.41% | AUD 2.64 | AUD 2.64 | AUD 2.54 | 2.36M |
| 2026-08-10 | AUD 2.64 | -3.65% | AUD 2.68 | AUD 2.70 | AUD 2.59 | 2.00M |
| 2026-08-07 | AUD 2.74 | -0.36% | AUD 2.75 | AUD 2.77 | AUD 2.73 | 786.79K |
| 2026-08-06 | AUD 2.75 | -0.72% | AUD 2.79 | AUD 2.81 | AUD 2.74 | 798.52K |
| 2026-08-05 | AUD 2.77 | 0.00% | AUD 2.75 | AUD 2.85 | AUD 2.72 | 1.54M |
| 2026-08-04 | AUD 2.77 | +8.63% | AUD 2.60 | AUD 2.79 | AUD 2.58 | 1.40M |
| 2026-08-03 | AUD 2.55 | -0.78% | AUD 2.56 | AUD 2.58 | AUD 2.54 | 561.75K |
| 2026-07-31 | AUD 2.57 | -0.39% | AUD 2.59 | AUD 2.60 | AUD 2.56 | 469.28K |
| 2026-07-30 | AUD 2.58 | -1.15% | AUD 2.62 | AUD 2.62 | AUD 2.55 | 865.16K |
| 2026-07-29 | AUD 2.61 | +0.38% | AUD 2.63 | AUD 2.65 | AUD 2.59 | 749.85K |
| 2026-07-28 | AUD 2.60 | +1.17% | AUD 2.59 | AUD 2.63 | AUD 2.57 | 413.49K |
| 2026-07-27 | AUD 2.57 | +0.39% | AUD 2.59 | AUD 2.60 | AUD 2.55 | 397.42K |
| 2026-07-24 | AUD 2.56 | +0.39% | AUD 2.56 | AUD 2.57 | AUD 2.52 | 322.80K |
| 2026-07-23 | AUD 2.55 | -0.78% | AUD 2.60 | AUD 2.60 | AUD 2.55 | 594.49K |
| 2026-07-22 | AUD 2.57 | -1.53% | AUD 2.61 | AUD 2.61 | AUD 2.56 | 415.24K |
| 2026-07-21 | AUD 2.61 | -0.76% | AUD 2.62 | AUD 2.63 | AUD 2.61 | 471.75K |
| 2026-07-20 | AUD 2.63 | +0.38% | AUD 2.63 | AUD 2.65 | AUD 2.59 | 512.14K |
| 2026-07-17 | AUD 2.62 | -1.13% | AUD 2.66 | AUD 2.69 | AUD 2.62 | 731.34K |
| 2026-07-16 | AUD 2.65 | +1.53% | AUD 2.65 | AUD 2.65 | AUD 2.61 | 434.64K |
| 2026-07-15 | AUD 2.61 | 0.00% | AUD 2.63 | AUD 2.65 | AUD 2.60 | 563.46K |
| 2026-07-14 | AUD 2.61 | -1.51% | AUD 2.62 | AUD 2.63 | AUD 2.60 | 521.49K |
| 2026-07-13 | AUD 2.65 | +1.53% | AUD 2.62 | AUD 2.65 | AUD 2.61 | 385.58K |
| 2026-07-10 | AUD 2.61 | -0.38% | AUD 2.60 | AUD 2.63 | AUD 2.58 | 510.15K |
| 2026-07-09 | AUD 2.62 | -1.50% | AUD 2.66 | AUD 2.66 | AUD 2.60 | 564.41K |
| 2026-07-08 | AUD 2.66 | +2.31% | AUD 2.58 | AUD 2.66 | AUD 2.57 | 336.17K |
| 2026-07-07 | AUD 2.60 | -2.62% | AUD 2.66 | AUD 2.67 | AUD 2.59 | 789.70K |
| 2026-07-06 | AUD 2.67 | +1.52% | AUD 2.63 | AUD 2.68 | AUD 2.62 | 448.65K |
| 2026-07-03 | AUD 2.63 | +1.15% | AUD 2.58 | AUD 2.64 | AUD 2.58 | 536.81K |
| 2026-07-02 | AUD 2.60 | -0.76% | AUD 2.60 | AUD 2.62 | AUD 2.57 | 747.18K |
| 2026-07-01 | AUD 2.62 | -2.24% | AUD 2.68 | AUD 2.68 | AUD 2.61 | 711.63K |
| 2026-06-30 | AUD 2.68 | -1.11% | AUD 2.71 | AUD 2.75 | AUD 2.68 | 1.15M |
| 2026-06-29 | AUD 2.71 | -1.81% | AUD 2.76 | AUD 2.88 | AUD 2.70 | 1.73M |
| 2026-06-26 | AUD 2.76 | +0.73% | AUD 2.73 | AUD 2.78 | AUD 2.73 | 540.05K |
| 2026-06-25 | AUD 2.74 | +1.86% | AUD 2.69 | AUD 2.75 | AUD 2.69 | 567.52K |
| 2026-06-24 | AUD 2.69 | +1.51% | AUD 2.69 | AUD 2.70 | AUD 2.65 | 633.96K |
| 2026-06-23 | AUD 2.65 | -0.75% | AUD 2.65 | AUD 2.70 | AUD 2.63 | 1.12M |
| 2026-06-22 | AUD 2.67 | +0.75% | AUD 2.62 | AUD 2.67 | AUD 2.62 | 1.46M |
| 2026-06-19 | AUD 2.65 | +1.53% | AUD 2.60 | AUD 2.66 | AUD 2.60 | 637.83K |
| 2026-06-18 | AUD 2.61 | -3.33% | AUD 2.68 | AUD 2.69 | AUD 2.61 | 444.22K |
| 2026-06-17 | AUD 2.70 | 0.00% | AUD 2.72 | AUD 2.72 | AUD 2.63 | 684.78K |
| 2026-06-16 | AUD 2.70 | +0.75% | AUD 2.68 | AUD 2.72 | AUD 2.65 | 385.68K |
| 2026-06-15 | AUD 2.68 | +1.13% | AUD 2.70 | AUD 2.71 | AUD 2.64 | 468.96K |
| 2026-06-12 | AUD 2.65 | +0.38% | AUD 2.64 | AUD 2.67 | AUD 2.63 | 861.55K |
| 2026-06-11 | AUD 2.64 | +1.54% | AUD 2.59 | AUD 2.66 | AUD 2.57 | 760.34K |
| 2026-06-10 | AUD 2.60 | +2.77% | AUD 2.51 | AUD 2.60 | AUD 2.50 | 758.65K |
| 2026-06-09 | AUD 2.53 | +1.20% | AUD 2.51 | AUD 2.55 | AUD 2.48 | 483.63K |
| 2026-06-05 | AUD 2.50 | +1.63% | AUD 2.46 | AUD 2.52 | AUD 2.46 | 402.50K |
| 2026-06-04 | AUD 2.46 | 0.00% | AUD 2.46 | AUD 2.47 | AUD 2.43 | 217.53K |
| 2026-06-03 | AUD 2.46 | -0.40% | AUD 2.44 | AUD 2.47 | AUD 2.42 | 431.40K |
| 2026-06-02 | AUD 2.47 | -0.80% | AUD 2.53 | AUD 2.53 | AUD 2.41 | 487.60K |
| 2026-06-01 | AUD 2.49 | -1.19% | AUD 2.52 | AUD 2.52 | AUD 2.46 | 438.76K |
| 2026-05-29 | AUD 2.52 | +2.02% | AUD 2.47 | AUD 2.53 | AUD 2.47 | 720.10K |
| 2026-05-28 | AUD 2.47 | -0.80% | AUD 2.47 | AUD 2.49 | AUD 2.44 | 352.94K |