Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia
· Delayed Price · Currency is AUD 3.030
+0.010 (0.33%)
At close: Dec 5, 2025
ASX:CQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 370,576 |
| Oct 9, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.30% | 304,117 |
| Oct 8, 2025 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 461,538 |
| Oct 7, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 722,530 |
| Oct 6, 2025 | 3.37 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 274,904 |
| Oct 3, 2025 | 3.43 | 3.43 | 3.36 | 3.41 | 3.41 | - | 689,954 |
| Oct 2, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.41 | 0.29% | 592,820 |
| Oct 1, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.29% | 564,539 |
| Sep 30, 2025 | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | 1.19% | 637,752 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -1.47% | 299,967 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.38 | 3.40 | 3.36 | -0.58% | 469,711 |
| Sep 25, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.38 | -0.29% | 912,259 |
| Sep 24, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.39 | - | 559,220 |
| Sep 23, 2025 | 3.37 | 3.46 | 3.37 | 3.43 | 3.39 | - | 421,853 |
| Sep 22, 2025 | 3.42 | 3.45 | 3.42 | 3.43 | 3.39 | -0.58% | 546,870 |
| Sep 19, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.41 | 1.47% | 2,638,839 |
| Sep 18, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.36 | 0.59% | 571,839 |
| Sep 17, 2025 | 3.39 | 3.40 | 3.36 | 3.38 | 3.34 | - | 791,336 |
| Sep 16, 2025 | 3.45 | 3.46 | 3.38 | 3.38 | 3.34 | -2.03% | 915,219 |
| Sep 15, 2025 | 3.43 | 3.45 | 3.39 | 3.45 | 3.41 | 2.07% | 645,787 |
| Sep 12, 2025 | 3.36 | 3.43 | 3.36 | 3.38 | 3.34 | -0.59% | 707,194 |
| Sep 11, 2025 | 3.37 | 3.42 | 3.36 | 3.40 | 3.36 | 0.89% | 484,753 |
| Sep 10, 2025 | 3.32 | 3.39 | 3.32 | 3.37 | 3.33 | 0.90% | 957,365 |
| Sep 9, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.30 | -0.30% | 501,118 |
| Sep 8, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.31 | -0.30% | 282,264 |
| Sep 5, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.32 | 0.30% | 379,750 |
| Sep 4, 2025 | 3.32 | 3.36 | 3.32 | 3.35 | 3.31 | 0.60% | 453,325 |
| Sep 3, 2025 | 3.36 | 3.40 | 3.32 | 3.33 | 3.29 | -1.19% | 777,449 |
| Sep 2, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.33 | -0.59% | 391,943 |
| Sep 1, 2025 | 3.41 | 3.41 | 3.36 | 3.39 | 3.35 | 0.30% | 511,880 |
| Aug 29, 2025 | 3.33 | 3.41 | 3.33 | 3.38 | 3.34 | -1.17% | 702,855 |
| Aug 28, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.38 | 0.29% | 621,841 |
| Aug 27, 2025 | 3.39 | 3.42 | 3.38 | 3.41 | 3.37 | 0.59% | 944,531 |
| Aug 26, 2025 | 3.42 | 3.42 | 3.36 | 3.39 | 3.35 | 0.30% | 1,138,263 |
| Aug 25, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.34 | 0.60% | 461,363 |
| Aug 22, 2025 | 3.30 | 3.37 | 3.30 | 3.36 | 3.32 | -1.18% | 1,582,707 |
| Aug 21, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.36 | 2.10% | 610,758 |
| Aug 20, 2025 | 3.27 | 3.36 | 3.27 | 3.33 | 3.29 | 0.60% | 949,227 |
| Aug 19, 2025 | 3.29 | 3.31 | 3.27 | 3.31 | 3.27 | 0.61% | 629,458 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.27 | 3.29 | 3.25 | -0.60% | 627,703 |
| Aug 15, 2025 | 3.30 | 3.31 | 3.25 | 3.31 | 3.27 | 0.61% | 544,316 |
| Aug 14, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.25 | 1.54% | 763,082 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.21 | 3.24 | 3.20 | -0.92% | 1,083,218 |
| Aug 12, 2025 | 3.23 | 3.28 | 3.23 | 3.27 | 3.23 | 1.24% | 900,003 |
| Aug 11, 2025 | 3.20 | 3.31 | 3.19 | 3.23 | 3.19 | 4.87% | 765,008 |
| Aug 8, 2025 | 3.09 | 3.13 | 3.07 | 3.08 | 3.04 | -1.28% | 1,559,851 |
| Aug 7, 2025 | 3.03 | 3.12 | 3.03 | 3.12 | 3.08 | 2.63% | 1,482,092 |
| Aug 6, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.00 | 1.00% | 504,105 |
| Aug 5, 2025 | 3.00 | 3.02 | 2.98 | 3.01 | 2.97 | 1.35% | 357,161 |
| Aug 4, 2025 | 2.95 | 2.99 | 2.95 | 2.97 | 2.93 | -0.34% | 522,459 |
| Aug 1, 2025 | 2.97 | 2.98 | 2.94 | 2.98 | 2.94 | 0.34% | 401,818 |
| Jul 31, 2025 | 2.96 | 2.99 | 2.94 | 2.97 | 2.93 | 0.34% | 446,947 |
| Jul 30, 2025 | 2.92 | 2.98 | 2.89 | 2.96 | 2.92 | 1.37% | 666,361 |
| Jul 29, 2025 | 2.90 | 2.94 | 2.89 | 2.92 | 2.88 | 0.34% | 757,492 |
| Jul 28, 2025 | 2.91 | 2.91 | 2.87 | 2.91 | 2.87 | 1.39% | 386,971 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.86 | 2.87 | 2.83 | -0.69% | 449,560 |
| Jul 24, 2025 | 2.95 | 2.95 | 2.87 | 2.89 | 2.85 | -1.70% | 570,597 |
| Jul 23, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.90 | -0.34% | 591,750 |
| Jul 22, 2025 | 2.89 | 2.95 | 2.88 | 2.95 | 2.91 | 1.37% | 574,107 |
| Jul 21, 2025 | 2.95 | 2.96 | 2.89 | 2.91 | 2.87 | -1.36% | 1,023,904 |