Australia markets closed

Charter Hall Social Infrastructure REIT (CQE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.5010+0.0110 (+0.44%)
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.49002.52002.48002.49002.4900329,619
02 May 20242.52002.54002.48502.49002.4900218,195
01 May 20242.50002.51502.49002.50002.5000128,302
30 Apr 20242.52002.57002.51002.54002.540087,277
29 Apr 20242.48002.53002.47502.51002.5100112,576
26 Apr 20242.53002.53002.44002.46502.4650114,131
24 Apr 20242.61002.61502.52502.55002.5500105,779
23 Apr 20242.61002.62002.58002.60002.6000119,515
22 Apr 20242.55002.58502.54002.58002.5800132,151
19 Apr 20242.52502.54002.49502.53002.5300166,634
18 Apr 20242.55002.57002.52002.56002.5600114,470
17 Apr 2024------
16 Apr 20242.49002.57002.49002.56002.5600224,464
15 Apr 20242.51502.57002.49502.53002.5300204,576
12 Apr 20242.58002.59002.54002.54502.5450105,067
11 Apr 20242.59002.61002.56002.59002.5900121,783
10 Apr 20242.65502.67502.63502.67002.6700132,262
09 Apr 20242.62002.68502.62002.66002.6600105,221
08 Apr 20242.65002.68502.64002.68002.6800409,474
05 Apr 20242.63502.67502.63502.64002.640080,951
04 Apr 20242.64002.67002.63002.66502.6650186,050
03 Apr 20242.62002.65502.60502.62002.6200313,230
02 Apr 20242.70002.70002.64002.64002.6400145,767
28 Mar 20242.70002.72502.66002.70002.7000211,221
27 Mar 20242.72002.72002.65002.67002.6700166,449
27 Mar 20240.04 Dividend
26 Mar 20242.73002.76502.69002.74002.7000238,938
25 Mar 20242.73002.74002.70002.72002.680391,764
22 Mar 20242.69002.72002.66502.69002.6507142,411
21 Mar 20242.73002.74002.67502.72002.6803150,640
20 Mar 20242.76002.77002.68002.69002.6507119,655
19 Mar 20242.70002.75502.68502.74002.7000173,111
18 Mar 20242.68002.71002.64002.69002.6507124,584
15 Mar 20242.69002.71502.66502.67502.6359170,375
14 Mar 20242.69002.70502.68002.70002.6606174,412
13 Mar 20242.68002.73002.68002.71502.6754153,075
12 Mar 20242.68002.72002.67502.70002.660666,955
11 Mar 20242.69002.71002.67502.70002.660679,733
08 Mar 20242.70002.77002.66002.67002.6310363,916
07 Mar 20242.72002.77002.71002.72002.6803212,981
06 Mar 20242.65002.70002.64502.70002.6606119,674
05 Mar 20242.69002.69002.62502.65002.6113102,874
04 Mar 20242.64002.71002.63002.67002.631079,430
01 Mar 20242.63002.65002.59002.62002.5818150,499
29 Feb 20242.60002.65502.58002.64002.6015174,630
28 Feb 20242.59502.63002.57002.62002.5818160,290
27 Feb 20242.61002.64002.56002.61002.5719126,520
26 Feb 20242.69502.71002.62002.63002.5916141,269
23 Feb 20242.69002.71002.66502.68002.6409110,571
22 Feb 20242.68002.71002.64502.71002.670473,441
21 Feb 20242.67002.70002.64502.70002.6606116,295
20 Feb 20242.67002.68002.65002.67002.631084,306
19 Feb 20242.75002.75502.67002.69002.650796,688
16 Feb 20242.85002.85002.75002.75502.7148111,516
15 Feb 20242.70002.76002.70002.74002.7000168,779
14 Feb 20242.76002.76002.62002.67502.6359300,502
13 Feb 20242.88002.89002.81002.82002.7788148,623
12 Feb 20242.87502.89502.86002.87002.828177,468
09 Feb 20242.84002.88502.84002.88002.838070,517
08 Feb 20242.84002.87002.83502.86002.8182166,458
07 Feb 20242.74002.84002.72002.81002.7690173,695
06 Feb 20242.74002.76002.71002.75502.7148177,321
05 Feb 20242.78002.78002.73002.76002.719787,498
02 Feb 20242.79502.82002.78002.80002.7591145,420
01 Feb 20242.74002.77002.71502.76502.7246176,485
31 Jan 20242.78002.80502.73502.77002.7296360,100
30 Jan 20242.75002.77002.71002.76502.7246134,289
29 Jan 20242.73002.73002.67002.72002.6803234,539
25 Jan 20242.78502.80002.70002.72002.6803150,534
24 Jan 20242.82002.82002.79002.80002.7591199,892
23 Jan 20242.78002.81002.77002.80002.759195,859
22 Jan 20242.82002.82002.78002.81002.769086,442
19 Jan 20242.80002.82002.75002.77002.7296129,713
18 Jan 2024------
17 Jan 20242.85002.86002.82502.84502.803587,996
16 Jan 20242.90002.90002.83502.86002.818285,343
15 Jan 20242.94002.94002.88002.90002.857751,000
12 Jan 20242.93002.94002.89002.93002.887239,374
11 Jan 20242.88002.95002.88002.94002.897186,117
10 Jan 20242.92002.92002.87002.89002.847884,859
09 Jan 20242.92002.93002.88002.88002.8380123,645
08 Jan 20242.91002.93002.87002.89002.847889,595
05 Jan 20242.93002.95002.92002.94002.897187,464
04 Jan 20242.91002.95002.89002.92002.877479,116
03 Jan 20242.94002.96002.90002.91002.867592,180
02 Jan 20242.98003.02002.97002.98002.936550,251
29 Dec 20233.02003.02502.97002.97502.931655,832
28 Dec 20233.05003.05002.99503.01002.966195,111
28 Dec 20230.04 Dividend
27 Dec 20232.99003.04002.97503.01002.926677,824
22 Dec 20233.02003.02002.97002.97002.887877,122
21 Dec 20233.00003.03002.99503.01002.926665,325
20 Dec 20233.02003.05003.00003.04002.9558282,709
19 Dec 20232.94002.99502.93502.98002.8975246,991
18 Dec 20232.96502.97002.91002.94002.8586148,860
15 Dec 20232.96003.00002.95502.99002.9072213,746
14 Dec 2023------
13 Dec 20232.82002.85002.80002.83502.7565153,004
12 Dec 20232.79002.85002.79002.85002.7711117,625
11 Dec 20232.82002.84502.78502.80502.7273195,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...