Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia · Delayed Price · Currency is AUD 2.610
-0.010 (-0.38%)
At close: Mar 18, 2026
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | 1.55% | 321,757 |
| Mar 16, 2026 | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | -0.77% | 483,027 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | 1.17% | 765,871 |
| Mar 12, 2026 | 2.67 | 2.67 | 2.55 | 2.57 | 2.57 | -3.75% | 1,388,374 |
| Mar 11, 2026 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | -1.84% | 972,876 |
| Mar 10, 2026 | 2.74 | 2.75 | 2.68 | 2.72 | 2.72 | 0.37% | 517,345 |
| Mar 9, 2026 | 2.72 | 2.73 | 2.67 | 2.71 | 2.71 | -2.17% | 778,167 |
| Mar 6, 2026 | 2.82 | 2.84 | 2.77 | 2.77 | 2.77 | -2.46% | 693,715 |
| Mar 5, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 741,702 |
| Mar 4, 2026 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.71% | 841,611 |
| Mar 3, 2026 | 2.92 | 2.92 | 2.80 | 2.82 | 2.82 | -1.74% | 355,426 |
| Mar 2, 2026 | 2.92 | 2.92 | 2.84 | 2.87 | 2.87 | -0.35% | 575,432 |
| Feb 27, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 487,071 |
| Feb 26, 2026 | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | 0.35% | 363,005 |
| 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 |