Australia markets closed

Challenger Gold Limited (CEL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510+0.0060 (+13.33%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.04900.05100.04600.05100.0510712,545
12 Sept 20240.04500.04500.04500.04500.04502,145,721
11 Sept 20240.04500.04700.04400.04500.0450845,733
10 Sept 20240.04800.04800.04400.04500.04503,820,011
09 Sept 20240.04900.04900.04600.04800.04802,675,035
06 Sept 20240.05300.05400.05000.05000.05005,543,249
05 Sept 20240.05900.05900.05200.05300.05301,185,513
04 Sept 20240.06000.06000.05600.05600.0560757,158
03 Sept 20240.05400.06000.05400.06000.06002,574,704
02 Sept 20240.05300.05500.05300.05500.05501,125,198
30 Aug 20240.05300.05300.05200.05200.0520970,931
29 Aug 20240.04900.05900.04800.05400.05402,968,662
28 Aug 20240.04600.04700.04600.04700.047063,427
27 Aug 20240.04700.04700.04400.04600.04601,429,404
26 Aug 20240.04800.04800.04700.04750.0475379,671
23 Aug 20240.04600.04750.04600.04700.0470120,394
22 Aug 20240.04800.04800.04600.04600.0460159,773
21 Aug 20240.04800.04800.04500.04500.0450236,161
20 Aug 20240.04700.04800.04600.04800.04801,202,075
19 Aug 20240.04500.04800.04400.04700.04701,213,988
16 Aug 20240.04450.04500.04450.04500.0450315,346
15 Aug 20240.04300.04500.04300.04500.045039,156
14 Aug 20240.04300.04450.04300.04400.0440507,989
13 Aug 20240.04400.04500.04400.04400.0440411,824
12 Aug 20240.03900.04300.03900.04300.04306,305,605
09 Aug 20240.04200.04200.03900.03950.03951,907,573
08 Aug 20240.04400.04500.04100.04100.04102,161,981
07 Aug 20240.04400.04550.04400.04500.04501,103,795
06 Aug 20240.04500.04500.04300.04400.0440275,004
05 Aug 20240.04500.04500.04200.04500.04502,385,738
02 Aug 20240.04900.04900.04500.04500.04501,843,665
01 Aug 20240.04800.05000.04800.04800.04801,094,405
31 July 20240.04800.04800.04700.04800.0480273,885
30 July 20240.04500.04800.04400.04800.04801,657,742
29 July 20240.04800.04800.04400.04500.045011,379,965
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...