Australia markets closed

Challenger Gold Limited (CEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0470-0.0020 (-4.08%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.05000.05000.04700.04700.0470771,031
25 July 20240.05000.05050.04900.04900.0490557,168
24 July 20240.05050.05100.05000.05000.0500499,865
23 July 20240.05300.05300.04900.04900.0490794,481
22 July 20240.05300.05300.05200.05300.05301,456,919
19 July 20240.05400.05500.05200.05200.05201,292,434
18 July 20240.05500.05600.05400.05400.0540327,486
17 July 20240.05400.05700.05400.05700.05701,756,929
16 July 20240.05400.05400.05200.05200.05201,048,193
15 July 20240.05300.05500.05300.05400.05401,209,155
12 July 20240.05300.05400.05300.05300.0530496,232
11 July 20240.05300.05400.05300.05400.0540433,535
10 July 20240.05400.05400.05200.05200.05201,056,621
09 July 20240.05400.05500.05400.05500.0550224,483
08 July 20240.05600.05600.05300.05500.05501,336,528
05 July 20240.05400.05600.05300.05600.05601,018,165
04 July 20240.05400.05500.05400.05400.05401,095,892
03 July 20240.05600.05700.05300.05700.05701,470,697
02 July 20240.05700.05700.05600.05600.0560873,226
01 July 20240.05600.05700.05600.05700.0570273,200
28 June 20240.05500.05800.05500.05600.05601,710,927
27 June 20240.05500.05500.05300.05500.05501,435,008
26 June 20240.05600.05600.05500.05500.0550527,563
25 June 20240.05500.05800.05400.05800.05801,682,405
24 June 20240.05800.06100.05400.05500.05502,427,907
21 June 20240.05700.06000.05600.05900.05901,872,605
20 June 20240.05800.05800.05400.05500.05501,911,095
19 June 20240.05800.06000.05700.05700.05701,255,874
18 June 20240.06000.06000.05600.05700.05702,242,165
17 June 20240.06300.06300.06100.06100.0610148,261
14 June 20240.06200.06200.06000.06200.0620271,822
13 June 20240.06200.06200.05800.06000.0600750,199
12 June 20240.06400.06400.06000.06100.06101,474,950
11 June 20240.06700.06800.06500.06500.0650571,910
07 June 20240.06700.06800.06600.06700.0670885,752
06 June 20240.06700.06700.06500.06700.0670267,097
05 June 20240.06600.06800.06500.06700.06701,453,964
04 June 20240.06800.06800.06650.06700.0670635,280
03 June 20240.06800.06900.06700.06700.0670418,646
31 May 20240.06700.06900.06600.06700.0670623,436
30 May 20240.07000.07100.06800.06800.06801,745,397
29 May 20240.07100.07100.06900.06900.0690471,652
28 May 20240.07200.07200.07000.07000.07002,169,554
27 May 20240.07300.07300.07000.07100.07101,847,856
24 May 20240.07200.07200.07200.07200.0720278,711
23 May 20240.07300.07300.07100.07100.071036,222
22 May 20240.07300.07400.07100.07300.0730816,541
21 May 20240.07300.07450.07100.07200.07201,041,273
20 May 20240.07400.07500.07300.07500.07501,787,628
17 May 20240.07200.07200.07000.07200.0720202,958
16 May 20240.07300.07300.07000.07300.07301,072,093
15 May 20240.07400.07400.07000.07000.07001,035,958
14 May 20240.07500.07600.07200.07300.07301,508,180
13 May 20240.07300.07600.07200.07600.0760956,898
10 May 20240.07200.07300.06900.07200.07201,284,747
09 May 20240.07000.07100.06900.06900.0690588,400
08 May 20240.07000.07200.06900.07100.0710816,025
07 May 20240.07100.07200.07000.07100.07101,841,988
06 May 20240.07300.07400.07000.07100.07101,241,162
03 May 20240.07300.07600.07200.07200.0720796,733
02 May 20240.07400.07500.07200.07200.0720767,420
01 May 20240.07600.07600.07200.07600.07601,488,155
30 Apr 20240.08000.08100.07700.07700.0770998,404
29 Apr 20240.08000.08100.07600.07800.0780881,940
26 Apr 20240.07800.07800.07500.07600.0760788,984
24 Apr 20240.07500.07800.07300.07800.07801,747,225
23 Apr 20240.08000.08050.07400.07400.07402,013,601
22 Apr 20240.08500.08500.08000.08200.08201,477,270
19 Apr 20240.08500.08500.08200.08300.0830776,495
18 Apr 20240.08700.08900.08300.08500.08503,035,060
17 Apr 20240.08500.08500.08500.08500.0850-
16 Apr 20240.08500.08500.08500.08500.0850-
15 Apr 20240.09300.09300.08500.08500.08503,291,943
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...