Charter Hall Social Infrastructure REIT (CQE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 3.6800 | 3.6800 | 3.5100 | 3.5800 | 3.5800 | 393,105 |
| 20 May 2022 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 487,939 |
| 19 May 2022 | 3.5300 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 346,551 |
| 18 May 2022 | 3.5700 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 258,290 |
| 17 May 2022 | 3.5700 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 450,341 |
| 16 May 2022 | 3.4900 | 3.5600 | 3.4700 | 3.5000 | 3.5000 | 586,066 |
| 13 May 2022 | 3.4500 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 423,548 |
| 12 May 2022 | 3.5200 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 788,597 |
| 11 May 2022 | 3.4300 | 3.5250 | 3.3800 | 3.5000 | 3.5000 | 992,745 |
| 10 May 2022 | 3.5700 | 3.5700 | 3.4550 | 3.4600 | 3.4600 | 1,225,583 |
| 09 May 2022 | 3.8100 | 3.8300 | 3.6100 | 3.6300 | 3.6300 | 739,484 |
| 06 May 2022 | 3.8400 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 675,581 |
| 05 May 2022 | 3.8800 | 3.9350 | 3.8700 | 3.9100 | 3.9100 | 288,286 |
| 04 May 2022 | 3.8400 | 3.8950 | 3.8400 | 3.8700 | 3.8700 | 595,649 |
| 03 May 2022 | 3.9200 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 412,764 |
| 02 May 2022 | 4.0000 | 4.0100 | 3.9150 | 3.9200 | 3.9200 | 386,272 |
| 29 Apr 2022 | 3.9900 | 4.0850 | 3.9900 | 4.0300 | 4.0300 | 648,487 |
| 28 Apr 2022 | 4.0200 | 4.0800 | 3.9700 | 3.9800 | 3.9800 | 316,189 |
| 27 Apr 2022 | 4.0000 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 304,401 |
| 26 Apr 2022 | 4.0500 | 4.0750 | 4.0100 | 4.0100 | 4.0100 | 372,597 |
| 22 Apr 2022 | 4.0500 | 4.0900 | 4.0200 | 4.0800 | 4.0800 | 315,397 |
| 21 Apr 2022 | 3.9800 | 4.0800 | 3.9800 | 4.0700 | 4.0700 | 282,743 |
| 20 Apr 2022 | 4.1200 | 4.1200 | 3.9900 | 4.0000 | 4.0000 | 384,276 |
| 19 Apr 2022 | 4.0500 | 4.1300 | 4.0300 | 4.0800 | 4.0800 | 664,926 |
| 14 Apr 2022 | 4.0900 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 434,844 |
| 13 Apr 2022 | 4.0100 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 637,904 |
| 12 Apr 2022 | 4.1100 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 425,578 |
| 11 Apr 2022 | 4.1500 | 4.1550 | 3.9950 | 4.0100 | 4.0100 | 1,177,066 |
| 08 Apr 2022 | 4.1600 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 602,162 |
| 07 Apr 2022 | 4.1000 | 4.1600 | 4.0500 | 4.1200 | 4.1200 | 959,860 |
| 06 Apr 2022 | 4.0400 | 4.1300 | 4.0100 | 4.0900 | 4.0900 | 626,193 |
| 05 Apr 2022 | 4.0300 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 776,560 |
| 04 Apr 2022 | 3.9700 | 4.0500 | 3.9450 | 4.0300 | 4.0300 | 631,822 |
| 01 Apr 2022 | 3.9500 | 3.9750 | 3.9300 | 3.9500 | 3.9500 | 416,766 |
| 31 Mar 2022 | 3.9700 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 893,730 |
| 30 Mar 2022 | 4.2000 | 4.2000 | 3.9200 | 3.9300 | 3.9300 | 358,648 |
| 30 Mar 2022 | 0.044 Dividend | |||||
| 29 Mar 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.9560 | 346,881 |
| 28 Mar 2022 | 4.0000 | 4.0550 | 3.9800 | 3.9800 | 3.9362 | 172,550 |
| 25 Mar 2022 | 3.9600 | 4.0200 | 3.9600 | 3.9900 | 3.9461 | 417,843 |
| 24 Mar 2022 | 4.0200 | 4.0200 | 3.9500 | 3.9600 | 3.9164 | 306,131 |
| 23 Mar 2022 | 3.9500 | 4.0300 | 3.9500 | 3.9900 | 3.9461 | 291,452 |
| 22 Mar 2022 | 4.0000 | 4.0150 | 3.9300 | 3.9900 | 3.9461 | 1,268,646 |
| 21 Mar 2022 | 4.0100 | 4.0100 | 3.9400 | 3.9900 | 3.9461 | 362,996 |
| 18 Mar 2022 | 4.0800 | 4.1000 | 3.9900 | 3.9900 | 3.9461 | 2,063,213 |
| 17 Mar 2022 | 4.0500 | 4.0800 | 4.0000 | 4.0600 | 4.0153 | 709,938 |
| 16 Mar 2022 | 3.9800 | 4.0100 | 3.9600 | 3.9800 | 3.9362 | 698,319 |
| 15 Mar 2022 | 3.9900 | 4.0300 | 3.9600 | 4.0200 | 3.9758 | 738,406 |
| 14 Mar 2022 | 3.9500 | 4.0300 | 3.9200 | 3.9900 | 3.9461 | 687,325 |
| 11 Mar 2022 | 3.9400 | 3.9400 | 3.8600 | 3.8600 | 3.8175 | 602,715 |
| 10 Mar 2022 | 3.8500 | 3.9500 | 3.8300 | 3.9100 | 3.8670 | 502,255 |
| 09 Mar 2022 | 3.7700 | 3.8400 | 3.7450 | 3.8200 | 3.7780 | 631,984 |
| 08 Mar 2022 | 3.7800 | 3.8100 | 3.7300 | 3.7400 | 3.6989 | 705,616 |
| 07 Mar 2022 | 3.8100 | 3.8350 | 3.7750 | 3.7900 | 3.7483 | 983,424 |
| 04 Mar 2022 | 3.7800 | 3.8200 | 3.7550 | 3.8100 | 3.7681 | 632,168 |
| 03 Mar 2022 | 3.8200 | 3.8800 | 3.7900 | 3.8000 | 3.7582 | 378,186 |
| 02 Mar 2022 | 3.7900 | 3.8650 | 3.7500 | 3.8100 | 3.7681 | 1,340,452 |
| 01 Mar 2022 | 3.7900 | 3.8600 | 3.7800 | 3.8200 | 3.7780 | 1,009,407 |
| 28 Feb 2022 | 3.8300 | 3.8300 | 3.7600 | 3.7900 | 3.7483 | 797,768 |
| 25 Feb 2022 | 3.7500 | 3.8200 | 3.7500 | 3.8000 | 3.7582 | 802,602 |
| 24 Feb 2022 | 3.8000 | 3.8450 | 3.7300 | 3.7500 | 3.7088 | 736,564 |
| 23 Feb 2022 | 3.8300 | 3.9150 | 3.8300 | 3.8500 | 3.8077 | 491,681 |
| 22 Feb 2022 | 4.0000 | 4.0000 | 3.8400 | 3.8700 | 3.8274 | 539,577 |
| 21 Feb 2022 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | 3.9560 | 892,747 |
| 18 Feb 2022 | 3.9300 | 3.9500 | 3.8500 | 3.8500 | 3.8077 | 545,257 |
| 17 Feb 2022 | 3.9100 | 3.9500 | 3.8700 | 3.8900 | 3.8472 | 750,471 |
| 16 Feb 2022 | 3.8000 | 3.8700 | 3.7700 | 3.8700 | 3.8274 | 802,690 |
| 15 Feb 2022 | 3.7700 | 3.8400 | 3.7300 | 3.8000 | 3.7582 | 753,539 |
| 14 Feb 2022 | 3.9500 | 3.9500 | 3.8100 | 3.8100 | 3.7681 | 474,546 |
| 11 Feb 2022 | 3.9200 | 3.9650 | 3.9000 | 3.9100 | 3.8670 | 688,669 |
| 10 Feb 2022 | 3.9600 | 3.9600 | 3.8800 | 3.9300 | 3.8868 | 937,020 |
| 09 Feb 2022 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | 3.9164 | 484,964 |
| 08 Feb 2022 | 3.8500 | 3.9200 | 3.8000 | 3.9100 | 3.8670 | 498,394 |
| 07 Feb 2022 | 3.9900 | 3.9900 | 3.8700 | 3.9000 | 3.8571 | 579,515 |
| 04 Feb 2022 | 3.9200 | 4.0000 | 3.9200 | 3.9900 | 3.9461 | 674,323 |
| 03 Feb 2022 | 3.9500 | 3.9800 | 3.9200 | 3.9700 | 3.9263 | 670,146 |
| 02 Feb 2022 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.9066 | 741,819 |
| 01 Feb 2022 | 3.8400 | 3.9800 | 3.8400 | 3.9600 | 3.9164 | 582,337 |
| 31 Jan 2022 | 3.7200 | 3.8700 | 3.6800 | 3.8400 | 3.7978 | 987,933 |
| 28 Jan 2022 | 3.7900 | 3.8800 | 3.6900 | 3.6900 | 3.6494 | 1,587,056 |
| 27 Jan 2022 | 3.7500 | 3.8900 | 3.7300 | 3.7800 | 3.7384 | 1,300,112 |
| 25 Jan 2022 | 3.8500 | 3.8500 | 3.7400 | 3.8300 | 3.7879 | 1,398,546 |
| 24 Jan 2022 | 3.8000 | 3.8700 | 3.7700 | 3.8500 | 3.8077 | 946,715 |
| 21 Jan 2022 | 3.8000 | 3.8800 | 3.7500 | 3.8100 | 3.7681 | 676,642 |
| 20 Jan 2022 | 3.8600 | 3.8900 | 3.7700 | 3.7800 | 3.7384 | 847,486 |
| 19 Jan 2022 | 3.8500 | 3.9500 | 3.8300 | 3.9000 | 3.8571 | 970,871 |
| 18 Jan 2022 | 3.8400 | 3.9300 | 3.8300 | 3.8700 | 3.8274 | 819,997 |
| 17 Jan 2022 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.8077 | 1,038,706 |
| 14 Jan 2022 | 3.9800 | 3.9800 | 3.8800 | 3.8900 | 3.8472 | 501,187 |
| 13 Jan 2022 | 3.8500 | 3.9800 | 3.8500 | 3.9600 | 3.9164 | 655,817 |
| 12 Jan 2022 | 3.9200 | 3.9800 | 3.8400 | 3.9400 | 3.8967 | 926,628 |
| 11 Jan 2022 | 4.0300 | 4.0300 | 3.9300 | 3.9300 | 3.8868 | 530,717 |
| 10 Jan 2022 | 4.0900 | 4.0900 | 3.9300 | 4.0000 | 3.9560 | 862,617 |
| 07 Jan 2022 | 4.0000 | 4.0100 | 3.9300 | 3.9900 | 3.9461 | 610,358 |
| 06 Jan 2022 | 4.1400 | 4.1400 | 3.9600 | 3.9900 | 3.9461 | 345,697 |
| 05 Jan 2022 | 4.1500 | 4.1600 | 4.1000 | 4.1400 | 4.0945 | 501,034 |
| 04 Jan 2022 | 4.1600 | 4.1600 | 4.0900 | 4.1500 | 4.1044 | 630,959 |
| 31 Dec 2021 | 4.1000 | 4.1400 | 4.0700 | 4.1300 | 4.0846 | 358,655 |
| 30 Dec 2021 | 4.1000 | 4.1200 | 3.9900 | 4.1000 | 4.0549 | 426,427 |
| 30 Dec 2021 | 0.04225 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
