CEL.AX - Challenger Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Jan. 20180.020.020.020.020.02110,589
15 Jan. 20180.020.020.020.020.02900,000
12 Jan. 20180.020.020.020.020.02-
11 Jan. 20180.020.020.020.020.02140,000
10 Jan. 20180.020.020.020.020.0212,000
09 Jan. 20180.020.020.020.020.02-
08 Jan. 20180.020.020.020.020.02187,500
05 Jan. 20180.020.020.020.020.02-
04 Jan. 20180.020.020.020.020.02424,836
03 Jan. 20180.020.020.020.020.02-
02 Jan. 20180.020.020.020.020.02-
29 Dec. 20170.020.020.020.020.02116,806
28 Dec. 20170.020.020.020.020.02100,613
27 Dec. 20170.020.020.020.020.02-
22 Dec. 20170.020.020.020.020.02-
21 Dec. 20170.020.020.020.020.02-
20 Dec. 20170.020.020.020.020.02-
19 Dec. 20170.020.020.020.020.02-
18 Dec. 20170.020.020.020.020.02170,000
15 Dec. 20170.020.020.020.020.02190,000
14 Dec. 20170.020.020.020.020.02-
13 Dec. 20170.020.020.020.020.02100,000
12 Dec. 20170.020.020.020.020.02-
11 Dec. 20170.020.020.020.020.02-
08 Dec. 20170.020.020.020.020.02-
07 Dec. 20170.020.020.020.020.02-
06 Dec. 20170.020.020.020.020.02-
05 Dec. 20170.020.020.020.020.02385,852
04 Dec. 20170.020.020.020.020.02-
01 Dec. 20170.020.020.020.020.02-
30 Nov. 20170.020.020.020.020.02115,202
29 Nov. 20170.020.020.020.020.02-
28 Nov. 20170.020.020.020.020.02774,908
27 Nov. 20170.020.020.020.020.02-
24 Nov. 20170.020.020.020.020.02-
23 Nov. 20170.020.020.020.020.02-
22 Nov. 20170.020.020.020.020.02-
21 Nov. 20170.020.020.020.020.0244,856
20 Nov. 20170.020.020.020.020.0250,000
17 Nov. 20170.020.020.020.020.02-
16 Nov. 20170.020.020.020.020.0247,918
15 Nov. 20170.020.020.020.020.02-
14 Nov. 20170.020.020.020.020.02-
13 Nov. 20170.020.020.020.020.02-
10 Nov. 20170.020.020.020.020.02-
09 Nov. 20170.020.020.020.020.0261,965
08 Nov. 20170.020.020.020.020.02-
07 Nov. 20170.020.020.020.020.02-
06 Nov. 20170.020.020.020.020.02-
03 Nov. 20170.020.020.020.020.0275,000
02 Nov. 20170.020.020.020.020.02115,810
01 Nov. 20170.020.020.020.020.02100,000
31 Oct. 20170.020.020.020.020.02848,391
30 Oct. 20170.020.020.020.020.0250,000
27 Oct. 20170.020.020.020.020.02150,000
26 Oct. 20170.020.020.020.020.02-
25 Oct. 20170.020.020.020.020.02140,000
24 Oct. 20170.020.020.020.020.02-
23 Oct. 20170.020.020.020.020.0216,131
20 Oct. 20170.020.020.020.020.02283,869
19 Oct. 20170.020.020.020.020.02393,005
18 Oct. 20170.020.020.020.020.02976,358
17 Oct. 20170.020.020.020.020.02396,149
16 Oct. 20170.030.030.030.030.03-
13 Oct. 20170.030.030.030.030.03516,905
12 Oct. 20170.030.030.030.030.03-
11 Oct. 20170.030.030.030.030.03-
10 Oct. 20170.030.030.030.030.03-
09 Oct. 20170.030.030.030.030.0345,000
06 Oct. 20170.030.030.030.030.03535,514
05 Oct. 20170.030.030.030.030.0374,345
04 Oct. 20170.030.030.030.030.0339,930
03 Oct. 20170.030.030.030.030.0397,256
02 Oct. 20170.030.030.030.030.03126,427
29 Sep. 20170.030.030.030.030.03201,710
28 Sep. 20170.030.030.030.030.03230,529
27 Sep. 20170.030.030.030.030.03-
26 Sep. 20170.030.030.030.030.03376,019
25 Sep. 20170.030.030.030.030.0325,000
22 Sep. 20170.020.030.020.030.03100,000
21 Sep. 20170.020.030.020.030.0344,800
20 Sep. 20170.030.030.030.030.0314,004
19 Sep. 20170.030.030.030.030.03196,096
18 Sep. 20170.020.030.020.030.03108,007
15 Sep. 20170.020.020.020.020.021,220
14 Sep. 20170.020.020.020.020.02-
13 Sep. 20170.020.020.020.020.02444,776
12 Sep. 20170.020.030.020.020.02276,076
11 Sep. 20170.020.020.020.020.0290,000
08 Sep. 20170.020.030.020.030.03362,812
07 Sep. 20170.020.020.020.020.02618,880
06 Sep. 20170.030.030.030.030.03-
05 Sep. 20170.030.030.030.030.03-
04 Sep. 20170.020.030.020.030.03117,660
01 Sep. 20170.020.020.020.020.02-
31 Aug. 20170.020.020.020.020.02-
30 Aug. 20170.020.020.020.020.02156,000
29 Aug. 20170.020.020.020.020.0243,654
28 Aug. 20170.020.020.020.020.027,920
25 Aug. 20170.020.020.020.020.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...