Charter Hall Social Infrastructure REIT Historical Data - CQE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Charter Hall Social Infrastructure REIT (CQE)

2.56

0.00

(0.00%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-3.75939849624	2.66	2.675	2.49	678467	2.57192803	DE
4	-0.2	-7.24637681159	2.76	2.77	2.49	774061	2.65770902	DE
12	-0.26	-9.21985815603	2.82	2.9	2.49	645650	2.69333504	DE
26	-0.15	-5.53505535055	2.71	3.07	2.38	543679	2.70286815	DE
52	-0.49	-16.0655737705	3.05	3.14	2.38	563826	2.77264778	DE
156	-0.7	-21.472392638	3.26	4.2	2.38	703681	3.35573903	DE
260	-1.03	-28.6908077994	3.59	4.2	1.485	756787	3.11509621	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	2.56	-0.01	-0.39	2.55	2.59	2.5299999	647884
1713248100	2.57	0.03	1.18	2.52	2.57	2.49	987418
1713161700	2.54	0	0.00	2.5099999	2.57	2.495	827274
1712902500	2.54	-0.05	-1.93	2.58	2.59	2.54	534572
1712816100	2.59	-0.07	-2.63	2.59	2.61	2.565	664008
1712729700	2.66	0	0.00	2.66	2.675	2.63	379064
1712643300	2.66	-0.02	-0.75	2.61	2.69	2.61	453431
1712556900	2.68	0.04	1.52	2.65	2.685	2.63	423442
1712294100	2.64	-0.03	-0.94	2.65	2.68	2.6349999	351107
1712207700	2.665	0.04	1.33	2.63	2.675	2.62	774254
1712121300	2.63	-0.02	-0.57	2.61	2.6549999	2.6	1279437
1712034900	2.645	-0.07	-2.40	2.69	2.69	2.64	1094333
1711602900	2.71	0.02	0.74	2.72	2.725	2.66	839810
1711516500	2.69	-0.06	-2.18	2.72	2.72	2.65	966918
1711430100	2.75	0.02	0.73	2.73	2.765	2.69	1028041
1711343700	2.73	0.05	1.87	2.72	2.75	2.7	790076
1711084500	2.68	-0.03	-1.11	2.7	2.72	2.66	752068
1710998100	2.71	0.01	0.37	2.71	2.74	2.67	1094714
1710911700	2.7	-0.06	-2.17	2.7599999	2.77	2.68	693133
1710825300	2.7599999	0.07	2.60	2.7	2.7599999	2.69	792972
1710738900	2.69	0.02	0.75	2.68	2.71	2.63	715072
1710479700	2.67	-0.03	-1.11	2.69	2.72	2.66	2118459
1710393300	2.7	-0.02	-0.74	2.7	2.71	2.68	532180
1710306900	2.72	0.02	0.74	2.69	2.73	2.68	373624
1710220500	2.7	0.01	0.37	2.68	2.72	2.67	295374
1710134100	2.69	0.01	0.37	2.65	2.71	2.65	464506
1709874900	2.68	-0.04	-1.47	2.69	2.77	2.66	1005923
1709788500	2.72	0.02	0.74	2.72	2.77	2.7	1095896
1709702100	2.7	0.05	1.89	2.65	2.7	2.645	233806
1709615700	2.65	-0.02	-0.75	2.68	2.7	2.62	418312
1709529300	2.67	0.04	1.52	2.64	2.71	2.62	400558
1709270100	2.63	-0.01	-0.38	2.65	2.65	2.59	550201
1709183700	2.64	0.02	0.57	2.6	2.66	2.58	814802
1709097300	2.625	0.02	0.96	2.6	2.63	2.56	428100
1709010900	2.6	-0.03	-1.14	2.61	2.64	2.56	501203
1708924500	2.63	-0.06	-2.23	2.7	2.72	2.61	402287
1708665300	2.69	-0.02	-0.55	2.71	2.72	2.665	387946
1708578900	2.705	0	0.19	2.65	2.72	2.64	432932
1708492500	2.7	0.02	0.75	2.69	2.7	2.645	436031
1708406100	2.68	0	0.00	2.68	2.685	2.64	350834
1708319700	2.68	-0.07	-2.55	2.77	2.7799999	2.67	399416
1708060500	2.75	0	0.00	2.85	2.85	2.75	532750
1707974100	2.75	0.08	3.00	2.7	2.7599999	2.69	820222
1707887700	2.67	-0.15	-5.32	2.73	2.7599999	2.62	889522
1707801300	2.82	-0.05	-1.74	2.87	2.89	2.81	407733
1707714900	2.87	-0.01	-0.35	2.86	2.9	2.86	277471
1707455700	2.88	0.05	1.77	2.84	2.89	2.84	291655
1707369300	2.83	0.01	0.35	2.83	2.87	2.82	385722
1707282900	2.82	0.06	2.17	2.74	2.84	2.72	439651
1707196500	2.7599999	0.02	0.73	2.71	2.77	2.71	438752
1707110100	2.74	-0.05	-1.79	2.75	2.7799999	2.73	521850
1706850900	2.79	0.02	0.72	2.7799999	2.825	2.775	597888
1706764500	2.77	0	0.00	2.73	2.77	2.71	786032
1706678100	2.77	0	0.00	2.77	2.83	2.73	735384
1706591700	2.77	0.06	2.21	2.75	2.77	2.71	493104
1706505300	2.71	-0.02	-0.73	2.71	2.74	2.66	871800
1706159700	2.73	-0.06	-2.15	2.83	2.83	2.69	731854
1706073300	2.79	-0.02	-0.71	2.82	2.82	2.785	497131
1705986900	2.81	0	0.18	2.7799999	2.81	2.7599999	448943
1705900500	2.805	0.04	1.26	2.81	2.82	2.77	306208
1705641300	2.77	-0.03	-1.07	2.82	2.82	2.75	658252
1705554900	2.8	-0.04	-1.41	2.79	2.83	2.7599999	553806

Charter Hall Social Infr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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