Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia · Delayed Price · Currency is AUD 3.150
+0.070 (2.20%)
Nov 7, 2025, 10:01 AM AEST
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.94% | 516,871 |
| Nov 5, 2025 | 3.17 | 3.18 | 3.12 | 3.18 | 3.18 | 0.32% | 631,163 |
| Nov 4, 2025 | 3.19 | 3.21 | 3.14 | 3.17 | 3.17 | -1.25% | 461,499 |
| Nov 3, 2025 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | -0.62% | 441,352 |
| Oct 31, 2025 | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 595,893 |
| Oct 30, 2025 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | -3.31% | 290,737 |
| Oct 29, 2025 | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | -1.78% | 450,866 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 241,018 |
| Oct 27, 2025 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -0.30% | 241,515 |
| Oct 24, 2025 | 3.37 | 3.40 | 3.36 | 3.38 | 3.38 | -0.88% | 268,769 |
| Oct 23, 2025 | 3.37 | 3.41 | 3.32 | 3.41 | 3.41 | 1.49% | 439,244 |
| Oct 22, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 388,406 |
| Oct 21, 2025 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | -0.89% | 395,374 |
| Oct 20, 2025 | 3.30 | 3.38 | 3.29 | 3.38 | 3.38 | 2.42% | 403,909 |
| Oct 17, 2025 | 3.29 | 3.35 | 3.29 | 3.30 | 3.30 | -1.20% | 440,969 |
| Oct 16, 2025 | 3.31 | 3.34 | 3.29 | 3.34 | 3.34 | 0.91% | 782,853 |
| Oct 15, 2025 | 3.29 | 3.33 | 3.29 | 3.31 | 3.31 | -0.90% | 823,241 |
| Oct 14, 2025 | 3.33 | 3.34 | 3.27 | 3.34 | 3.34 | 0.30% | 403,203 |
| Oct 13, 2025 | 3.30 | 3.35 | 3.28 | 3.33 | 3.33 | -0.89% | 639,458 |
| Oct 10, 2025 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 370,576 |
| Oct 9, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.30% | 304,117 |
| Oct 8, 2025 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 461,538 |
| Oct 7, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 722,530 |
| Oct 6, 2025 | 3.37 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 274,904 |
| Oct 5, 2025 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 27,659 |
| Oct 3, 2025 | 3.43 | 3.43 | 3.36 | 3.41 | 3.41 | - | 689,954 |
| Oct 2, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.41 | 0.29% | 592,820 |
| Oct 1, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.29% | 564,539 |
| Sep 30, 2025 | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | 1.19% | 637,752 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -1.47% | 299,967 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.36 | -0.58% | 469,711 |
| Sep 25, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.38 | -0.29% | 912,259 |
| Sep 24, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.39 | - | 559,220 |
| Sep 23, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.39 | - | 421,853 |
| Sep 22, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.39 | -0.58% | 546,870 |
| Sep 19, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.41 | 1.47% | 2,638,839 |
| Sep 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.36 | 0.59% | 571,839 |
| Sep 17, 2025 | 3.39 | 3.40 | 3.36 | 3.38 | 3.34 | - | 791,336 |
| Sep 16, 2025 | 3.45 | 3.46 | 3.38 | 3.38 | 3.34 | -2.03% | 915,219 |
| Sep 15, 2025 | 3.43 | 3.45 | 3.39 | 3.45 | 3.41 | 2.07% | 645,787 |
| Sep 12, 2025 | 3.36 | 3.43 | 3.36 | 3.38 | 3.34 | -0.59% | 707,194 |
| Sep 11, 2025 | 3.37 | 3.42 | 3.36 | 3.40 | 3.36 | 0.89% | 484,753 |
| Sep 10, 2025 | 3.32 | 3.39 | 3.32 | 3.37 | 3.33 | 0.90% | 957,365 |
| Sep 9, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.30 | -0.30% | 501,118 |
| Sep 8, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.31 | -0.30% | 282,264 |
| Sep 5, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.32 | 0.30% | 379,750 |
| Sep 4, 2025 | 3.32 | 3.36 | 3.32 | 3.35 | 3.31 | 0.60% | 453,325 |
| Sep 3, 2025 | 3.36 | 3.40 | 3.32 | 3.33 | 3.29 | -1.19% | 777,449 |
| Sep 2, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.33 | -0.59% | 391,943 |
| Sep 1, 2025 | 3.41 | 3.41 | 3.36 | 3.39 | 3.35 | 0.30% | 511,880 |