Australia markets closed

Charter Hall Social Infrastructure REIT (CQE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5400-0.0600 (-2.31%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.60002.61502.52502.54002.5400465,528
23 Apr 20242.60002.62002.57502.60002.6000440,263
22 Apr 20242.54002.58502.54002.57002.5700430,613
19 Apr 20242.55002.55002.49002.51002.5100888,100
18 Apr 20242.51002.59002.51002.57002.5700599,224
17 Apr 20242.55002.59002.53002.56002.5600647,884
16 Apr 20242.52002.57002.49002.55002.5500987,418
15 Apr 20242.51002.57002.49502.53002.5300830,346
12 Apr 20242.58002.59002.54002.54002.5400534,572
11 Apr 20242.59002.61002.56502.59002.5900664,008
10 Apr 20242.66002.67502.63002.67002.6700379,064
09 Apr 20242.61002.69002.61002.64002.6400453,431
08 Apr 20242.65002.68502.63002.67002.6700431,872
05 Apr 20242.65002.68002.63502.64002.6400359,710
04 Apr 20242.63002.67502.62002.67002.6700775,964
03 Apr 20242.61002.65502.60002.61002.61001,287,862
02 Apr 20242.69002.69002.63002.63002.63001,106,348
28 Mar 20242.72002.72502.66002.71002.7100844,260
27 Mar 20242.72002.72002.65002.68002.6800966,918
27 Mar 20240.04 Dividend
26 Mar 20242.73002.76502.69002.75002.71001,033,601
25 Mar 20242.72002.75002.70002.73002.6903795,468
22 Mar 20242.70002.72002.66002.70002.6607754,173
21 Mar 20242.71002.74002.67002.71002.67061,094,714
20 Mar 20242.76002.77002.68002.70002.6607693,133
19 Mar 20242.70002.76002.69002.76002.7199799,224
18 Mar 20242.68002.71002.63002.70002.6607715,072
15 Mar 20242.69002.72002.66002.67002.63122,124,359
14 Mar 20242.70002.71002.68002.71002.6706550,136
13 Mar 20242.69002.73002.68002.73002.6903373,624
12 Mar 20242.68002.72002.67002.69002.6509295,374
11 Mar 20242.65002.71002.65002.69002.6509464,506
08 Mar 20242.69002.77002.66002.66002.62131,005,923
07 Mar 20242.72002.77002.70002.72002.68041,096,907
06 Mar 20242.65002.70002.64502.70002.6607233,806
05 Mar 20242.68002.70002.62002.65002.6115452,282
04 Mar 20242.64002.71002.62002.68002.6410400,558
01 Mar 20242.65002.65002.59002.63002.5917551,337
29 Feb 20242.60002.66002.58002.65002.6115901,826
28 Feb 20242.60002.63002.56002.62002.5819428,100
27 Feb 20242.61002.64002.56002.60002.5622501,203
26 Feb 20242.70002.72002.61002.62002.5819402,287
23 Feb 20242.71002.72002.66502.68002.6410396,810
22 Feb 20242.65002.72002.64002.70002.6607432,932
21 Feb 20242.69002.70002.64502.67002.6312448,955
20 Feb 20242.68002.68502.64002.68002.6410350,834
19 Feb 20242.77002.78002.67002.69002.6509399,416
16 Feb 20242.85002.85002.75002.75002.7100552,382
15 Feb 20242.70002.76002.69002.76002.7199860,258
14 Feb 20242.73002.76002.62002.67002.6312893,117
13 Feb 20242.87002.89002.81002.81002.7691409,257
12 Feb 20242.86002.90002.86002.87002.8283283,042
09 Feb 20242.84002.89002.84002.86002.8184372,405
08 Feb 20242.83002.87002.82002.84002.7987385,722
07 Feb 20242.74002.84002.72002.80002.7593441,346
06 Feb 20242.71002.77002.71002.75002.7100438,752
05 Feb 20242.75002.78002.73002.75002.7100521,850
02 Feb 20242.78002.82502.77502.80002.7593597,888
01 Feb 20242.73002.77002.71002.75002.7100786,032
31 Jan 20242.77002.83002.73002.78002.7396737,104
30 Jan 20242.75002.77002.71002.76002.7199493,104
29 Jan 20242.71002.74002.66002.72002.6804871,800
25 Jan 20242.83002.83002.69002.69002.6509732,760
24 Jan 20242.82002.82002.78502.80002.7593497,131
23 Jan 20242.78002.81002.76002.79002.7494448,943
22 Jan 20242.81002.82002.77002.80002.7593306,208
19 Jan 20242.82002.82002.75002.78002.7396658,252
18 Jan 20242.79002.83002.76002.77002.7297553,806
17 Jan 20242.85002.87002.82002.85002.8085298,923
16 Jan 20242.88002.91002.83502.87002.8283286,230
15 Jan 20243.00003.00002.91002.93002.887432,244
12 Jan 20242.93002.94002.89002.94002.8972161,790
11 Jan 20242.94002.96002.89002.96002.9169266,571
10 Jan 20242.94002.94002.87002.90002.8578260,822
09 Jan 20242.93002.94002.88002.92002.8775354,519
08 Jan 20242.90002.92002.87002.88002.8381318,748
05 Jan 20242.91002.95002.91002.92002.8775260,112
04 Jan 20242.91002.94002.89002.92002.8775454,644
03 Jan 20242.92002.96002.90002.91002.8677441,958
02 Jan 20242.98003.02002.96502.97002.9268211,903
29 Dec 20233.06003.06002.97002.99002.9465298,020
28 Dec 20233.02003.05002.99503.02002.9761410,827
28 Dec 20230.04 Dividend
27 Dec 20233.02003.04002.97003.02002.9367377,730
22 Dec 20233.03003.03002.97002.97002.8880304,384
21 Dec 20233.03003.03002.98003.01002.9269596,690
20 Dec 20233.04003.07003.00003.04002.9561645,591
19 Dec 20232.94003.00002.93002.98002.8978403,253
18 Dec 20232.98002.98002.90502.94002.8589803,452
15 Dec 20233.00003.00002.95003.00002.91721,156,862
14 Dec 20232.96003.00002.91002.96002.8783846,473
13 Dec 20232.84002.85502.78002.84002.7616404,032
12 Dec 20232.84002.85002.78002.84002.7616370,002
11 Dec 20232.83002.85002.78002.81002.7325471,492
08 Dec 20232.77002.81502.74002.81002.7325264,397
07 Dec 20232.75002.79002.72002.79002.7130522,715
06 Dec 20232.68002.75002.65002.75002.6741693,236
05 Dec 20232.65002.67002.62002.67002.5963344,454
04 Dec 20232.64002.69002.61002.67002.5963376,835
01 Dec 20232.63002.63002.57002.59002.5185260,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...