Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia · Delayed Price · Currency is AUD 2.960
+0.100 (3.50%)
Feb 5, 2026, 4:13 PM AEST
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | - | 3.85% | 476,599 |
| 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 |
| Dec 11, 2025 | 3.01 | 3.05 | 2.99 | 3.01 | 2.97 | 0.33% | 601,360 |
| Dec 10, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 2.96 | -1.64% | 313,679 |
| Dec 9, 2025 | 3.00 | 3.06 | 3.00 | 3.05 | 3.01 | 0.99% | 513,704 |
| Dec 8, 2025 | 3.00 | 3.03 | 2.98 | 3.02 | 2.98 | -0.33% | 441,714 |
| Dec 5, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 2.99 | 0.33% | 538,795 |
| Dec 4, 2025 | 3.16 | 3.16 | 3.01 | 3.02 | 2.98 | -4.13% | 496,794 |
| Dec 3, 2025 | 3.06 | 3.18 | 3.06 | 3.15 | 3.11 | 1.61% | 886,055 |
| Dec 2, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.06 | 0.32% | 647,040 |
| Dec 1, 2025 | 3.17 | 3.17 | 3.06 | 3.09 | 3.05 | -0.32% | 526,586 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.06 | -0.96% | 372,567 |
| Nov 27, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.09 | 0.32% | 257,439 |
| Nov 26, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | 3.08 | 0.65% | 329,942 |
| Nov 25, 2025 | 3.10 | 3.14 | 3.09 | 3.10 | 3.06 | -0.96% | 265,214 |
| Nov 24, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.09 | 1.62% | 402,176 |