Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia · Delayed Price · Currency is AUD 2.880
+0.020 (0.70%)
Feb 26, 2026, 2:17 PM AEST
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.87 | 2.89 | 2.82 | 2.86 | 2.86 | -1.04% | 503,949 |
| Feb 24, 2026 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 338,081 |
| Feb 23, 2026 | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | 0.35% | 561,403 |
| Feb 20, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 623,936 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 793,163 |
| Feb 18, 2026 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 0.34% | 682,851 |
| Feb 17, 2026 | 2.90 | 2.94 | 2.89 | 2.90 | 2.90 | -1.02% | 760,079 |
| Feb 16, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 2.81% | 881,235 |
| Feb 13, 2026 | 2.88 | 2.92 | 2.85 | 2.85 | 2.85 | -1.72% | 628,925 |
| Feb 12, 2026 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | - | 696,552 |
| Feb 11, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | - | 508,025 |
| Feb 10, 2026 | 2.93 | 2.94 | 2.87 | 2.90 | 2.90 | - | 681,110 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | - | 1,026,673 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | -2.03% | 589,237 |
| Feb 5, 2026 | 2.85 | 2.99 | 2.85 | 2.96 | 2.96 | 3.50% | 1,125,585 |
| Feb 4, 2026 | 2.96 | 2.98 | 2.83 | 2.86 | 2.86 | -3.05% | 1,229,908 |
| Feb 3, 2026 | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | 2.08% | 688,693 |
| Feb 2, 2026 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | -0.69% | 615,113 |
| Jan 30, 2026 | 2.91 | 2.93 | 2.89 | 2.91 | 2.91 | -0.68% | 843,408 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.88 | 2.93 | 2.93 | 0.34% | 608,485 |
| Jan 28, 2026 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | -1.02% | 688,757 |
| Jan 27, 2026 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -1.01% | 288,841 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 245,878 |
| Jan 22, 2026 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | 0.33% | 484,436 |
| Jan 21, 2026 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -1.64% | 361,809 |
| Jan 20, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.98% | 442,014 |
| Jan 19, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 254,448 |
| Jan 16, 2026 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | - | 222,801 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.97% | 264,001 |
| Jan 14, 2026 | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 538,076 |
| Jan 13, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | - | 351,914 |
| Jan 12, 2026 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | - | 446,321 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | - | 138,968 |
| Jan 8, 2026 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.65% | 466,526 |
| Jan 7, 2026 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 2.33% | 369,347 |
| Jan 6, 2026 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 416,098 |
| Jan 5, 2026 | 3.08 | 3.13 | 3.02 | 3.04 | 3.04 | -0.98% | 482,864 |
| Jan 2, 2026 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.32% | 112,223 |
| Dec 31, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.96% | 309,182 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | -0.64% | 373,650 |
| Dec 29, 2025 | 3.16 | 3.16 | 3.10 | 3.13 | 3.09 | 0.64% | 531,615 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.07 | -1.58% | 175,425 |
| Dec 23, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | 3.12 | 1.94% | 445,080 |
| Dec 22, 2025 | 3.24 | 3.25 | 3.07 | 3.10 | 3.06 | -4.91% | 730,916 |
| Dec 19, 2025 | 3.14 | 3.26 | 3.06 | 3.26 | 3.22 | 5.84% | 3,662,394 |
| Dec 18, 2025 | 3.07 | 3.09 | 3.03 | 3.08 | 3.04 | 1.32% | 597,469 |
| Dec 17, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.00 | 1.33% | 301,965 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 2.96 | -0.66% | 342,393 |
| Dec 15, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 2.98 | - | 211,208 |
| Dec 12, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 2.98 | 0.33% | 257,426 |