Skip to main content
Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia flag Australia · Delayed Price · Currency is AUD
2.710
-0.060 (-2.17%)
At close: Mar 9, 2026

ASX:CQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.722.732.682.70--2.71%260,752
Mar 6, 20262.822.842.772.772.77-2.46%693,715
Mar 5, 20262.802.852.802.842.841.43%741,702
Mar 4, 20262.822.832.792.802.80-0.71%841,611
Mar 3, 20262.922.922.802.822.82-1.74%355,426
Mar 2, 20262.922.922.842.872.87-0.35%575,432
Feb 27, 20262.862.902.862.882.880.35%487,071
Feb 26, 20262.862.892.842.872.870.35%363,005
Feb 25, 20262.872.892.822.862.86-1.04%503,949
Feb 24, 20262.862.902.862.892.890.70%338,081
Feb 23, 20262.862.912.852.872.870.35%561,403
Feb 20, 20262.902.912.842.862.86-1.38%623,936
Feb 19, 20262.932.932.882.902.90-0.34%793,163
Feb 18, 20262.882.942.882.912.910.34%682,851
Feb 17, 20262.902.942.892.902.90-1.02%760,079
Feb 16, 20262.882.932.882.932.932.81%881,235
Feb 13, 20262.882.922.852.852.85-1.72%628,925
Feb 12, 20262.932.932.882.902.90-696,552
Feb 11, 20262.902.912.862.902.90-508,025
Feb 10, 20262.932.942.872.902.90-681,110
Feb 9, 20262.982.982.872.902.90-1,026,673
Feb 6, 20263.003.002.882.902.90-2.03%589,237
Feb 5, 20262.852.992.852.962.963.50%1,125,585
Feb 4, 20262.962.982.832.862.86-3.05%1,229,908
Feb 3, 20262.892.952.882.952.952.08%688,693
Feb 2, 20262.912.922.862.892.89-0.69%615,113
Jan 30, 20262.912.932.892.912.91-0.68%843,408
Jan 29, 20262.952.952.882.932.930.34%608,485
Jan 28, 20262.952.962.902.922.92-1.02%688,757
Jan 27, 20262.972.992.952.952.95-1.01%288,841
Jan 23, 20263.033.032.982.982.98-0.67%245,878
Jan 22, 20262.993.042.993.003.000.33%484,436
Jan 21, 20263.063.062.962.992.99-1.64%361,809
Jan 20, 20263.053.063.023.043.04-0.98%442,014
Jan 19, 20263.023.083.023.073.070.66%254,448
Jan 16, 20263.023.073.023.053.05-222,801
Jan 15, 20263.123.123.033.053.05-0.97%264,001
Jan 14, 20263.053.113.053.083.080.98%538,076
Jan 13, 20263.053.073.033.053.05-351,914
Jan 12, 20263.043.063.013.053.05-446,321
Jan 9, 20263.083.083.053.053.05-138,968
Jan 8, 20263.063.083.043.053.05-0.65%466,526
Jan 7, 20262.983.072.983.073.072.33%369,347
Jan 6, 20263.043.042.993.003.00-1.32%416,098
Jan 5, 20263.083.133.023.043.04-0.98%482,864
Jan 2, 20263.093.103.073.073.07-0.32%112,223
Dec 31, 20253.113.113.083.083.08-0.96%309,182
Dec 30, 20253.133.133.083.113.11-0.64%373,650
Dec 29, 20253.163.163.103.133.090.64%531,615
Dec 24, 20253.143.143.113.113.07-1.58%175,425
Dec 23, 20253.103.193.103.163.121.94%445,080
Dec 22, 20253.243.253.073.103.06-4.91%730,916
Dec 19, 20253.143.263.063.263.225.84%3,662,394
Dec 18, 20253.073.093.033.083.041.32%597,469
Dec 17, 20253.013.042.993.043.001.33%301,965
Dec 16, 20253.023.022.993.002.96-0.66%342,393
Dec 15, 20253.023.032.983.022.98-211,208
Dec 12, 20252.983.032.983.022.980.33%257,426
Dec 11, 20253.013.052.993.012.970.33%601,360
Dec 10, 20253.053.052.993.002.96-1.64%313,679
Dec 9, 20253.003.063.003.053.010.99%513,704
Dec 8, 20253.003.032.983.022.98-0.33%441,714
Dec 5, 20253.043.053.013.032.990.33%538,795
Dec 4, 20253.163.163.013.022.98-4.13%496,794
Dec 3, 20253.063.183.063.153.111.61%886,055
Dec 2, 20253.083.133.083.103.060.32%647,040
Dec 1, 20253.173.173.063.093.05-0.32%526,586
Nov 28, 20253.133.133.103.103.06-0.96%372,567
Nov 27, 20253.103.153.103.133.090.32%257,439
Nov 26, 20253.143.163.103.123.080.65%329,942
Nov 25, 20253.103.143.093.103.06-0.96%265,214
Nov 24, 20253.123.133.103.133.091.62%402,176
Nov 21, 20253.063.123.063.083.04-0.32%322,782
Nov 20, 20253.063.133.033.093.050.65%584,326
Nov 19, 20253.123.123.043.073.03-0.32%492,115
Nov 18, 20253.153.173.083.083.04-2.22%400,937
Nov 17, 20253.133.163.123.153.110.96%261,410
Nov 14, 20253.123.133.073.123.08-1.27%384,085
Nov 13, 20253.223.223.123.163.12-0.32%648,974
Nov 12, 20253.233.233.153.173.13-646,052
Nov 11, 20253.153.183.143.173.130.96%387,530
Nov 10, 20253.173.173.133.143.10-0.32%279,195
Nov 7, 20253.253.253.153.153.11-344,007
Nov 6, 20253.243.243.143.153.11-0.94%517,891
Nov 5, 20253.173.183.123.183.140.32%631,163
Nov 4, 20253.193.213.143.173.13-1.25%461,499
Nov 3, 20253.213.243.183.213.17-0.62%441,352
Oct 31, 20253.213.253.213.233.190.62%595,893
Oct 30, 20253.313.313.213.213.17-3.31%290,737
Oct 29, 20253.393.393.313.323.28-1.78%450,866
Oct 28, 20253.403.403.343.383.330.30%241,018
Oct 27, 20253.433.433.363.373.32-0.30%241,515
Oct 24, 20253.373.403.363.383.33-0.88%268,769
Oct 23, 20253.373.413.323.413.361.49%439,244
Oct 22, 20253.353.373.343.363.310.30%388,406
Oct 21, 20253.313.403.313.353.31-0.89%395,374
Oct 20, 20253.303.383.293.383.332.42%403,909
Oct 17, 20253.293.353.293.303.26-1.20%440,969
Oct 16, 20253.313.343.293.343.300.91%782,853
Oct 15, 20253.293.333.293.313.27-0.90%823,241