Skip to main content
Charter Hall Social Infrastructure REIT (ASX:CQE)
Australia flag Australia · Delayed Price · Currency is AUD
2.655
+0.005 (0.19%)
Apr 29, 2026, 12:39 PM AEST

ASX:CQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.712.652.652.65-2.21%672,427
Apr 27, 20262.712.712.672.712.71-253,207
Apr 24, 20262.662.712.642.712.711.88%537,380
Apr 23, 20262.722.722.642.662.66-597,814
Apr 22, 20262.702.712.662.662.66-0.75%719,216
Apr 21, 20262.672.702.652.682.680.75%731,592
Apr 20, 20262.662.692.652.662.66-0.37%516,119
Apr 17, 20262.652.692.642.672.671.52%918,136
Apr 16, 20262.622.662.612.632.631.15%565,616
Apr 15, 20262.622.662.602.602.60-592,153
Apr 14, 20262.602.642.592.602.600.39%546,394
Apr 13, 20262.582.612.572.592.59-0.38%604,205
Apr 10, 20262.602.622.582.602.60-333,466
Apr 9, 20262.572.622.552.602.601.17%407,893
Apr 8, 20262.602.632.562.572.570.78%548,135
Apr 7, 20262.602.622.542.552.55-1.54%409,425
Apr 2, 20262.562.652.562.592.59-0.77%1,101,513
Apr 1, 20262.612.622.562.612.610.77%1,147,597
Mar 31, 20262.532.592.532.592.591.57%270,750
Mar 30, 20262.592.592.512.552.55-2.67%872,768
Mar 27, 20262.642.642.602.622.58-910,250
Mar 26, 20262.592.622.562.622.58-441,268
Mar 25, 20262.552.622.552.622.582.75%348,960
Mar 24, 20262.522.582.522.552.51-0.78%244,307
Mar 23, 20262.572.582.512.572.531.18%484,856
Mar 20, 20262.622.632.542.542.50-2.68%2,512,529
Mar 19, 20262.672.672.562.612.57-803,331
Mar 18, 20262.652.672.612.612.57-0.38%624,137
Mar 17, 20262.602.632.592.622.581.55%329,061
Mar 16, 20262.582.612.582.582.54-0.77%483,027
Mar 13, 20262.652.652.552.602.561.17%765,871
Mar 12, 20262.672.672.552.572.53-3.75%1,394,834
Mar 11, 20262.702.722.672.672.63-1.84%972,876
Mar 10, 20262.742.752.682.722.680.37%517,345
Mar 9, 20262.722.732.672.712.67-2.17%778,167
Mar 6, 20262.822.842.772.772.72-2.46%693,715
Mar 5, 20262.802.852.802.842.791.43%741,702
Mar 4, 20262.822.832.792.802.75-0.71%841,611
Mar 3, 20262.922.922.802.822.77-1.74%355,426
Mar 2, 20262.922.922.842.872.82-0.35%575,432
Feb 27, 20262.862.902.862.882.830.35%487,071
Feb 26, 20262.862.892.842.872.820.35%363,005
Feb 25, 20262.872.892.822.862.81-1.04%503,949
Feb 24, 20262.862.902.862.892.840.70%338,081
Feb 23, 20262.862.912.852.872.820.35%561,403
Feb 20, 20262.902.912.842.862.81-1.38%623,936
Feb 19, 20262.932.932.882.902.85-0.34%793,163
Feb 18, 20262.882.942.882.912.860.34%682,851
Feb 17, 20262.902.942.892.902.85-1.02%760,079
Feb 16, 20262.882.932.882.932.882.81%881,235
Feb 13, 20262.882.922.852.852.80-1.72%628,925
Feb 12, 20262.932.932.882.902.85-709,013
Feb 11, 20262.902.912.862.902.85-508,025
Feb 10, 20262.932.942.872.902.85-681,110
Feb 9, 20262.982.982.872.902.85-1,026,673
Feb 6, 20263.003.002.882.902.85-2.03%589,237
Feb 5, 20262.852.992.852.962.913.50%1,125,585
Feb 4, 20262.962.982.832.862.81-3.05%1,229,908
Feb 3, 20262.892.952.882.952.902.08%688,693
Feb 2, 20262.912.922.862.892.84-0.69%615,113
Jan 30, 20262.912.932.892.912.86-0.68%843,408
Jan 29, 20262.952.952.882.932.880.34%608,485
Jan 28, 20262.952.962.902.922.87-1.02%688,757
Jan 27, 20262.972.992.952.952.90-1.01%288,841
Jan 23, 20263.033.032.982.982.93-0.67%245,878
Jan 22, 20262.993.042.993.002.950.33%484,436
Jan 21, 20263.063.062.962.992.94-1.64%361,809
Jan 20, 20263.053.063.023.042.99-0.98%442,014
Jan 19, 20263.023.083.023.073.020.66%254,448
Jan 16, 20263.023.073.023.053.00-222,801
Jan 15, 20263.123.123.033.053.00-0.97%264,001
Jan 14, 20263.053.113.053.083.030.98%538,076
Jan 13, 20263.053.073.033.053.00-351,914
Jan 12, 20263.043.063.013.053.00-446,321
Jan 9, 20263.083.083.053.053.00-138,968
Jan 8, 20263.063.083.043.053.00-0.65%466,526
Jan 7, 20262.983.072.983.073.022.33%369,347
Jan 6, 20263.043.042.993.002.95-1.32%416,098
Jan 5, 20263.083.133.023.042.99-0.98%482,864
Jan 2, 20263.093.103.073.073.02-0.32%112,223
Dec 31, 20253.113.113.083.083.03-0.96%309,182
Dec 30, 20253.133.133.083.113.06-0.64%373,650
Dec 29, 20253.163.163.103.133.040.64%531,615
Dec 24, 20253.143.143.113.113.02-1.58%175,425
Dec 23, 20253.103.193.103.163.071.94%445,080
Dec 22, 20253.243.253.073.103.01-4.91%730,916
Dec 19, 20253.143.263.063.263.165.84%3,662,394
Dec 18, 20253.073.093.033.082.991.32%597,469
Dec 17, 20253.013.042.993.042.951.33%301,965
Dec 16, 20253.023.022.993.002.91-0.66%342,393
Dec 15, 20253.023.032.983.022.93-211,208
Dec 12, 20252.983.032.983.022.930.33%257,426
Dec 11, 20253.013.052.993.012.920.33%601,360
Dec 10, 20253.053.052.993.002.91-1.64%313,679
Dec 9, 20253.003.063.003.052.960.99%513,704
Dec 8, 20253.003.032.983.022.93-0.33%441,714
Dec 5, 20253.043.053.013.032.940.33%538,795
Dec 4, 20253.163.163.013.022.93-4.13%496,794
Dec 3, 20253.063.183.063.153.061.61%886,055
Dec 2, 20253.083.133.083.103.010.32%647,040