Australia markets open in 3 hours 51 minutes

Charter Hall Social Infrastructure REIT (CQE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5800+0.0600 (+1.70%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20223.68003.68003.51003.58003.5800393,105
20 May 20223.55003.56003.50003.52003.5200487,939
19 May 20223.53003.57003.50003.56003.5600346,551
18 May 20223.57003.62003.56003.58003.5800258,290
17 May 20223.57003.57003.52003.54003.5400450,341
16 May 20223.49003.56003.47003.50003.5000586,066
13 May 20223.45003.52003.43003.49003.4900423,548
12 May 20223.52003.55003.47003.47003.4700788,597
11 May 20223.43003.52503.38003.50003.5000992,745
10 May 20223.57003.57003.45503.46003.46001,225,583
09 May 20223.81003.83003.61003.63003.6300739,484
06 May 20223.84003.87003.82003.85003.8500675,581
05 May 20223.88003.93503.87003.91003.9100288,286
04 May 20223.84003.89503.84003.87003.8700595,649
03 May 20223.92003.94003.83003.85003.8500412,764
02 May 20224.00004.01003.91503.92003.9200386,272
29 Apr 20223.99004.08503.99004.03004.0300648,487
28 Apr 20224.02004.08003.97003.98003.9800316,189
27 Apr 20224.00004.04003.99003.99003.9900304,401
26 Apr 20224.05004.07504.01004.01004.0100372,597
22 Apr 20224.05004.09004.02004.08004.0800315,397
21 Apr 20223.98004.08003.98004.07004.0700282,743
20 Apr 20224.12004.12003.99004.00004.0000384,276
19 Apr 20224.05004.13004.03004.08004.0800664,926
14 Apr 20224.09004.10004.03004.05004.0500434,844
13 Apr 20224.01004.06003.97004.02004.0200637,904
12 Apr 20224.11004.11004.00004.01004.0100425,578
11 Apr 20224.15004.15503.99504.01004.01001,177,066
08 Apr 20224.16004.16004.09004.10004.1000602,162
07 Apr 20224.10004.16004.05004.12004.1200959,860
06 Apr 20224.04004.13004.01004.09004.0900626,193
05 Apr 20224.03004.11004.02004.04004.0400776,560
04 Apr 20223.97004.05003.94504.03004.0300631,822
01 Apr 20223.95003.97503.93003.95003.9500416,766
31 Mar 20223.97004.00003.90003.92003.9200893,730
30 Mar 20224.20004.20003.92003.93003.9300358,648
30 Mar 20220.044 Dividend
29 Mar 20224.04004.04004.00004.00003.9560346,881
28 Mar 20224.00004.05503.98003.98003.9362172,550
25 Mar 20223.96004.02003.96003.99003.9461417,843
24 Mar 20224.02004.02003.95003.96003.9164306,131
23 Mar 20223.95004.03003.95003.99003.9461291,452
22 Mar 20224.00004.01503.93003.99003.94611,268,646
21 Mar 20224.01004.01003.94003.99003.9461362,996
18 Mar 20224.08004.10003.99003.99003.94612,063,213
17 Mar 20224.05004.08004.00004.06004.0153709,938
16 Mar 20223.98004.01003.96003.98003.9362698,319
15 Mar 20223.99004.03003.96004.02003.9758738,406
14 Mar 20223.95004.03003.92003.99003.9461687,325
11 Mar 20223.94003.94003.86003.86003.8175602,715
10 Mar 20223.85003.95003.83003.91003.8670502,255
09 Mar 20223.77003.84003.74503.82003.7780631,984
08 Mar 20223.78003.81003.73003.74003.6989705,616
07 Mar 20223.81003.83503.77503.79003.7483983,424
04 Mar 20223.78003.82003.75503.81003.7681632,168
03 Mar 20223.82003.88003.79003.80003.7582378,186
02 Mar 20223.79003.86503.75003.81003.76811,340,452
01 Mar 20223.79003.86003.78003.82003.77801,009,407
28 Feb 20223.83003.83003.76003.79003.7483797,768
25 Feb 20223.75003.82003.75003.80003.7582802,602
24 Feb 20223.80003.84503.73003.75003.7088736,564
23 Feb 20223.83003.91503.83003.85003.8077491,681
22 Feb 20224.00004.00003.84003.87003.8274539,577
21 Feb 20223.91004.00003.87004.00003.9560892,747
18 Feb 20223.93003.95003.85003.85003.8077545,257
17 Feb 20223.91003.95003.87003.89003.8472750,471
16 Feb 20223.80003.87003.77003.87003.8274802,690
15 Feb 20223.77003.84003.73003.80003.7582753,539
14 Feb 20223.95003.95003.81003.81003.7681474,546
11 Feb 20223.92003.96503.90003.91003.8670688,669
10 Feb 20223.96003.96003.88003.93003.8868937,020
09 Feb 20223.85003.96003.85003.96003.9164484,964
08 Feb 20223.85003.92003.80003.91003.8670498,394
07 Feb 20223.99003.99003.87003.90003.8571579,515
04 Feb 20223.92004.00003.92003.99003.9461674,323
03 Feb 20223.95003.98003.92003.97003.9263670,146
02 Feb 20223.96004.00003.95003.95003.9066741,819
01 Feb 20223.84003.98003.84003.96003.9164582,337
31 Jan 20223.72003.87003.68003.84003.7978987,933
28 Jan 20223.79003.88003.69003.69003.64941,587,056
27 Jan 20223.75003.89003.73003.78003.73841,300,112
25 Jan 20223.85003.85003.74003.83003.78791,398,546
24 Jan 20223.80003.87003.77003.85003.8077946,715
21 Jan 20223.80003.88003.75003.81003.7681676,642
20 Jan 20223.86003.89003.77003.78003.7384847,486
19 Jan 20223.85003.95003.83003.90003.8571970,871
18 Jan 20223.84003.93003.83003.87003.8274819,997
17 Jan 20223.89003.92003.82003.85003.80771,038,706
14 Jan 20223.98003.98003.88003.89003.8472501,187
13 Jan 20223.85003.98003.85003.96003.9164655,817
12 Jan 20223.92003.98003.84003.94003.8967926,628
11 Jan 20224.03004.03003.93003.93003.8868530,717
10 Jan 20224.09004.09003.93004.00003.9560862,617
07 Jan 20224.00004.01003.93003.99003.9461610,358
06 Jan 20224.14004.14003.96003.99003.9461345,697
05 Jan 20224.15004.16004.10004.14004.0945501,034
04 Jan 20224.16004.16004.09004.15004.1044630,959
31 Dec 20214.10004.14004.07004.13004.0846358,655
30 Dec 20214.10004.12003.99004.10004.0549426,427
30 Dec 20210.04225 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...