S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Charter Hall Social Infrastructure REIT (CQE)
Charter Hall Social Infrastructure REIT (CQE) Historical

CQE Charter Hall Social Infrastructure REIT

2.58

0.04 (1.57%)

May 21 2024 - Closed

Delayed by 20 minutes

CQE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	2.54	-0.03	-1.17%	2.56	2.58	2.51	568,494
May 17 2024	2.57	-0.03	-1.15%	2.60	2.60	2.55	413,299
May 16 2024	2.60	0.06	2.36%	2.56	2.64	2.56	1,487,796
May 15 2024	2.54	-0.01	-0.39%	2.56	2.58	2.54	566,572
May 14 2024	2.55	0.01	0.39%	2.55	2.55	2.53	467,519
May 13 2024	2.54	0.00	0.00%	2.53	2.56	2.515	772,113
May 10 2024	2.54	0.01	0.40%	2.53	2.55	2.52	325,420
May 09 2024	2.53	-0.02	-0.78%	2.57	2.58	2.51	729,721
May 08 2024	2.55	0.01	0.39%	2.54	2.57	2.53	679,592
May 07 2024	2.54	0.05	2.01%	2.51	2.555	2.51	1,330,334
May 06 2024	2.49	0.00	0.00%	2.51	2.535	2.48	785,358
May 03 2024	2.49	0.00	0.00%	2.50	2.52	2.48	1,177,202
May 02 2024	2.49	-0.02	-0.80%	2.50	2.54	2.48	759,691
May 01 2024	2.51	-0.03	-1.18%	2.51	2.52	2.49	430,971
Apr 30 2024	2.54	0.03	1.20%	2.53	2.575	2.51	517,904
Apr 29 2024	2.51	0.04	1.83%	2.48	2.53	2.47	497,328
Apr 26 2024	2.465	-0.08	-2.95%	2.50	2.52	2.44	534,956
Apr 24 2024	2.54	-0.06	-2.31%	2.60	2.615	2.525	465,528
Apr 23 2024	2.60	0.03	1.17%	2.60	2.62	2.575	436,339
Apr 22 2024	2.57	0.03	1.38%	2.54	2.585	2.54	430,613
Apr 19 2024	2.535	-0.03	-0.98%	2.55	2.55	2.49	888,100
Apr 18 2024	2.56	0.00	0.00%	2.51	2.59	2.51	599,224
Apr 17 2024	2.56	-0.01	-0.39%	2.55	2.59	2.53	647,884
Apr 16 2024	2.57	0.03	1.18%	2.52	2.57	2.49	987,418
Apr 15 2024	2.54	0.00	0.00%	2.51	2.57	2.495	827,274
Apr 12 2024	2.54	-0.05	-1.93%	2.58	2.59	2.54	534,572
Apr 11 2024	2.59	-0.07	-2.63%	2.59	2.61	2.565	664,008
Apr 10 2024	2.66	0.00	0.00%	2.66	2.675	2.63	379,064
Apr 09 2024	2.66	0.02	0.76%	2.61	2.69	2.61	453,431
Apr 08 2024	2.64	0.00	0.00%	2.64	2.64	2.64	0.00
Apr 05 2024	2.64	-0.03	-0.94%	2.65	2.68	2.635	351,107
Apr 04 2024	2.665	0.04	1.33%	2.63	2.675	2.62	774,254
Apr 03 2024	2.63	-0.02	-0.57%	2.61	2.655	2.60	1,279,437
Apr 02 2024	2.645	-0.07	-2.40%	2.69	2.69	2.64	1,094,333
Mar 28 2024	2.71	0.02	0.74%	2.72	2.725	2.66	839,810
Mar 27 2024	2.69	-0.06	-2.18%	2.72	2.72	2.65	966,918
Mar 26 2024	2.75	0.02	0.73%	2.73	2.765	2.69	1,028,041
Mar 25 2024	2.73	0.05	1.87%	2.72	2.75	2.70	790,076
Mar 22 2024	2.68	-0.03	-1.11%	2.70	2.72	2.66	752,068
Mar 21 2024	2.71	0.01	0.37%	2.71	2.74	2.67	1,094,714
Mar 20 2024	2.70	-0.06	-2.17%	2.76	2.77	2.68	693,133
Mar 19 2024	2.76	0.07	2.60%	2.70	2.76	2.69	792,972
Mar 18 2024	2.69	0.02	0.75%	2.68	2.71	2.63	715,072
Mar 15 2024	2.67	-0.03	-1.11%	2.69	2.72	2.66	2,118,459
Mar 14 2024	2.70	-0.02	-0.74%	2.70	2.71	2.68	532,180
Mar 13 2024	2.72	0.02	0.74%	2.69	2.73	2.68	373,624
Mar 12 2024	2.70	0.01	0.37%	2.68	2.72	2.67	295,374
Mar 11 2024	2.69	0.01	0.37%	2.65	2.71	2.65	464,506
Mar 07 2024	2.68	-0.04	-1.47%	2.69	2.77	2.66	1,005,923
Mar 06 2024	2.72	0.02	0.74%	2.72	2.77	2.70	1,095,896
Mar 05 2024	2.70	0.05	1.89%	2.65	2.70	2.645	233,806
Mar 04 2024	2.65	-0.02	-0.75%	2.68	2.70	2.62	418,312
Mar 03 2024	2.67	0.04	1.52%	2.64	2.71	2.62	400,558
Feb 29 2024	2.63	-0.01	-0.38%	2.65	2.65	2.59	550,201
Feb 28 2024	2.64	0.02	0.57%	2.60	2.66	2.58	814,802
Feb 27 2024	2.625	0.02	0.96%	2.60	2.63	2.56	428,100
Feb 26 2024	2.60	-0.03	-1.14%	2.61	2.64	2.56	501,203
Feb 25 2024	2.63	-0.06	-2.23%	2.70	2.72	2.61	402,287
Feb 22 2024	2.69	-0.02	-0.55%	2.71	2.72	2.665	387,946
Feb 21 2024	2.705	0.00	0.19%	2.65	2.72	2.64	432,932
Feb 20 2024	2.70	0.02	0.75%	2.69	2.70	2.645	436,031

Charter Hall Social Infr...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions