Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia · Delayed Price · Currency is AUD 3.260
+0.180 (5.84%)
At close: Dec 19, 2025
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.14 | 3.26 | 3.06 | 3.26 | 3.26 | 5.84% | 3,662,394 |
| Dec 18, 2025 | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | 1.32% | 597,469 |
| Dec 17, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 301,965 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 342,393 |
| Dec 15, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | - | 211,208 |
| Dec 12, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 257,426 |
| Dec 11, 2025 | 3.01 | 3.05 | 2.99 | 3.01 | 3.01 | 0.33% | 601,360 |
| Dec 10, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 313,679 |
| Dec 9, 2025 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 513,704 |
| Dec 8, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 441,714 |
| Dec 5, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 538,795 |
| Dec 4, 2025 | 3.16 | 3.16 | 3.01 | 3.02 | 3.02 | -4.13% | 496,794 |
| Dec 3, 2025 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 1.61% | 886,055 |
| Dec 2, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 0.32% | 647,040 |
| Dec 1, 2025 | 3.17 | 3.17 | 3.06 | 3.09 | 3.09 | -0.32% | 526,586 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 372,567 |
| Nov 27, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 257,439 |
| Nov 26, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 329,942 |
| Nov 25, 2025 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | -0.96% | 265,214 |
| Nov 24, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | 1.62% | 402,176 |
| Nov 21, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 322,782 |
| Nov 20, 2025 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 0.65% | 584,326 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 492,115 |
| Nov 18, 2025 | 3.15 | 3.17 | 3.08 | 3.08 | 3.08 | -2.22% | 400,937 |
| Nov 17, 2025 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 0.96% | 261,410 |
| Nov 14, 2025 | 3.12 | 3.13 | 3.07 | 3.12 | 3.12 | -1.27% | 384,085 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -0.32% | 648,974 |
| Nov 12, 2025 | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | - | 646,052 |
| Nov 11, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 387,530 |
| Nov 10, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 279,195 |
| Nov 7, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | - | 344,007 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.94% | 517,891 |
| 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 | 3.24 | 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 |