Australia markets closed

Challenger Gold Limited (CEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0930+0.0020 (+2.20%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.09100.09500.08900.09300.09301,239,510
11 Apr 20240.09000.09200.08700.09100.09101,420,308
10 Apr 20240.09300.09400.08500.09000.09004,128,425
09 Apr 20240.09100.09500.09100.09300.09302,945,754
08 Apr 20240.09100.09100.08800.09000.09001,090,891
05 Apr 20240.09200.09300.08500.08600.08601,694,513
04 Apr 20240.08200.09900.08050.09200.09207,457,842
03 Apr 20240.08000.08300.08000.08000.08004,139,506
02 Apr 20240.08000.08000.07900.08000.08003,959,374
28 Mar 20240.08000.08000.08000.08000.0800-
27 Mar 20240.07800.08000.07800.08000.0800382,683
26 Mar 20240.07900.07900.07400.07700.0770502,677
25 Mar 20240.07800.08000.07500.07700.0770477,862
22 Mar 20240.07400.07700.07200.07700.0770325,996
21 Mar 20240.08000.08000.07400.07800.07801,015,959
20 Mar 20240.08100.08100.07800.08000.0800426,990
19 Mar 20240.08000.08100.08000.08100.0810355,274
18 Mar 20240.08100.08100.07800.08100.08101,167,686
15 Mar 20240.07800.08100.07800.08100.0810144,375
14 Mar 20240.08100.08300.08000.08000.0800348,077
13 Mar 20240.08100.08200.08000.08200.0820198,203
12 Mar 20240.08300.08300.08100.08100.08109,154,000
11 Mar 20240.08400.08400.08200.08200.082044,442
08 Mar 20240.07800.08400.07800.08400.08401,760,200
07 Mar 20240.07700.07700.07500.07700.0770267,877
06 Mar 20240.07800.07800.07600.07600.0760339,866
05 Mar 20240.08000.08000.07600.07600.0760429,008
04 Mar 20240.08000.08200.07900.07900.0790607,504
01 Mar 20240.08200.08200.08000.08000.0800387,037
29 Feb 20240.07800.08200.07800.08200.0820679,292
28 Feb 20240.07700.07900.07500.07900.0790369,263
27 Feb 20240.07700.07700.07700.07700.0770141,087
26 Feb 20240.07500.07600.07500.07500.0750104,307
23 Feb 20240.07500.07600.07400.07500.075067,464
22 Feb 20240.07700.07800.07400.07700.0770235,521
21 Feb 20240.07700.07900.07500.07500.0750226,419
20 Feb 20240.08100.08200.07600.07800.0780766,510
19 Feb 20240.08000.08200.08000.08200.0820491,387
16 Feb 20240.08100.08100.07900.08000.0800413,661
15 Feb 20240.08100.08200.08000.08100.0810496,233
14 Feb 20240.08000.08100.08000.08000.0800594,587
13 Feb 20240.07900.08000.07600.08000.0800362,834
12 Feb 20240.07300.08500.07000.07900.07905,063,625
09 Feb 20240.07600.07700.07500.07600.0760206,426
08 Feb 20240.07800.07800.07600.07700.0770580,196
07 Feb 20240.07800.07800.07700.07800.0780168,250
06 Feb 20240.07700.07800.07600.07800.07805,492,342
05 Feb 20240.07900.08000.07600.08000.0800718,703
02 Feb 20240.07300.07800.07250.07800.07801,206,459
01 Feb 20240.07000.07200.07000.07100.0710270,801
31 Jan 20240.07000.07200.07000.07000.07001,111,874
30 Jan 20240.07000.07100.06950.07000.0700349,698
29 Jan 20240.07300.07300.07000.07000.0700124,421
25 Jan 20240.07300.07300.07000.07300.0730342,293
24 Jan 20240.06900.07100.06800.07100.0710132,999
23 Jan 20240.06700.06800.06700.06700.067066,962
22 Jan 20240.07100.07300.06700.06900.06901,463,310
19 Jan 20240.07000.07200.07000.07200.07201,080,025
18 Jan 20240.06900.07000.06700.07000.0700352,855
17 Jan 20240.07000.07000.06900.06900.0690128,021
16 Jan 20240.07100.07300.07100.07300.0730237,924
15 Jan 20240.07100.07200.07100.07200.072074
12 Jan 20240.07000.07000.06800.07000.0700167,508
11 Jan 20240.07000.07100.06800.06800.0680799,037
10 Jan 20240.07100.07300.07000.07300.0730234,212
09 Jan 20240.07400.07400.07200.07300.07307,083
08 Jan 20240.07200.07400.07000.07200.0720371,942
05 Jan 20240.07200.07200.07000.07200.0720209,941
04 Jan 20240.07300.07400.07100.07100.0710431,524
03 Jan 20240.07400.07500.07200.07300.073033,674
02 Jan 20240.07400.07500.07000.07500.07501,029,581
29 Dec 20230.06800.07400.06800.07400.07401,740,978
28 Dec 20230.06700.06900.06700.06800.0680337,661
27 Dec 20230.06700.06900.06700.06700.0670378,146
22 Dec 20230.06600.06700.06500.06500.065090,292
21 Dec 20230.06700.06700.06600.06600.066040,133
20 Dec 20230.06600.06700.06500.06600.0660204,764
19 Dec 20230.06700.06700.06500.06500.0650280,554
18 Dec 20230.06600.06800.06600.06800.068048,879
15 Dec 20230.06700.06700.06600.06600.0660177,805
14 Dec 20230.06500.06700.06400.06700.0670423,461
13 Dec 20230.06800.06800.06500.06500.0650921,019
12 Dec 20230.06800.06800.06700.06800.0680468,917
11 Dec 20230.07000.07000.06900.06900.0690350,000
08 Dec 20230.07200.07200.07200.07200.0720-
07 Dec 20230.07400.07400.07100.07200.07204,319
06 Dec 20230.07200.07200.07000.07200.0720392,044
05 Dec 20230.07400.07400.07000.07300.07301,475,083
04 Dec 20230.07100.07700.07100.07200.07201,224,533
01 Dec 20230.06800.07200.06600.07100.07102,711,918
30 Nov 20230.06700.07000.06700.07000.0700319,743
29 Nov 20230.06500.06900.06500.06900.06901,091,715
28 Nov 20230.06600.06700.06500.06700.0670433,659
27 Nov 20230.07000.07000.06700.06700.0670415,526
24 Nov 20230.06900.07200.06550.07000.07002,663,234
23 Nov 20230.06900.07000.06900.07000.0700846,718
22 Nov 20230.07100.07100.06800.06900.0690565,959
21 Nov 20230.07000.07000.06900.07000.070015,959
20 Nov 20230.07100.07100.07000.07100.0710483,729
17 Nov 20230.07200.07200.06800.07000.07001,586,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...