CEL.AX - Challenger Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20180.0200.0200.0180.0180.018260,000
22 May 20180.0180.0200.0180.0200.0201,783,686
21 May 20180.0180.0180.0170.0170.017537,625
18 May 20180.0160.0160.0160.0160.016154,269
17 May 20180.0180.0180.0150.0150.015517,504
16 May 20180.0130.0170.0130.0170.0172,021,555
15 May 20180.0140.0140.0140.0140.014-
14 May 20180.0140.0140.0140.0140.014-
11 May 20180.0140.0140.0140.0140.01461,036
10 May 20180.0120.0120.0100.0100.010641,036
09 May 20180.0120.0120.0100.0100.010641,036
08 May 20180.0130.0130.0130.0130.013200,000
07 May 20180.0130.0130.0130.0130.01346,801
04 May 20180.0140.0140.0140.0140.01449,810
03 May 20180.0130.0130.0130.0130.013432,065
02 May 20180.0130.0130.0130.0130.013432,065
01 May 20180.0140.0140.0140.0140.01436,000
30 Apr. 20180.0140.0140.0140.0140.0149,996
27 Apr. 20180.0140.0140.0140.0140.0149,996
26 Apr. 20180.0140.0140.0140.0140.014296,749
24 Apr. 20180.0160.0160.0160.0160.01638,658
23 Apr. 20180.0150.0150.0150.0150.015-
20 Apr. 20180.0150.0150.0150.0150.01579,527
19 Apr. 20180.0150.0150.0150.0150.01579,527
18 Apr. 20180.0180.0190.0150.0150.015288,658
17 Apr. 20180.0150.0150.0150.0150.015200,000
16 Apr. 20180.0190.0190.0170.0170.01725,091
13 Apr. 20180.0190.0190.0170.0170.01725,091
12 Apr. 20180.0170.0170.0170.0170.017-
11 Apr. 20180.0170.0170.0170.0170.017-
10 Apr. 20180.0170.0170.0170.0170.017100,000
09 Apr. 20180.0190.0190.0170.0170.017257,459
06 Apr. 20180.0190.0190.0190.0190.019-
05 Apr. 20180.0190.0190.0190.0190.019-
04 Apr. 20180.0190.0190.0190.0190.01996,119
03 Apr. 20180.0200.0200.0200.0200.020469
29 Mar. 20180.0160.0200.0160.0200.020231,731
28 Mar. 20180.0160.0160.0160.0160.01622,964
27 Mar. 20180.0160.0160.0160.0160.016302,834
26 Mar. 20180.0140.0140.0140.0140.014-
23 Mar. 20180.0140.0140.0140.0140.01441,981
22 Mar. 20180.0150.0160.0140.0140.014958,789
21 Mar. 20180.0150.0160.0140.0140.014958,789
20 Mar. 20180.0160.0160.0160.0160.016-
19 Mar. 20180.0160.0160.0160.0160.016-
16 Mar. 20180.0160.0160.0160.0160.016174,820
15 Mar. 20180.0150.0160.0150.0160.016209,000
14 Mar. 20180.0150.0150.0150.0150.01553,334
13 Mar. 20180.0150.0150.0150.0150.015217,436
12 Mar. 20180.0160.0160.0160.0160.016-
09 Mar. 20180.0160.0160.0150.0160.0161,431,307
08 Mar. 20180.0150.0150.0150.0150.015663,300
07 Mar. 20180.0150.0150.0150.0150.0152,325,749
06 Mar. 20180.0150.0150.0150.0150.0152,325,749
05 Mar. 20180.0150.0150.0150.0150.015-
02 Mar. 20180.0150.0150.0150.0150.015250,000
01 Mar. 20180.0150.0150.0150.0150.015317,410
28 Feb. 20180.0150.0150.0140.0140.014416,667
27 Feb. 20180.0170.0170.0160.0160.016610,752
26 Feb. 20180.0160.0160.0160.0160.016266,678
23 Feb. 20180.0150.0150.0150.0150.015-
22 Feb. 20180.0150.0150.0150.0150.01592,452
21 Feb. 20180.0170.0170.0160.0160.01690,048
20 Feb. 20180.0170.0170.0150.0160.016366,467
19 Feb. 20180.0170.0170.0170.0170.017475,000
16 Feb. 20180.0160.0160.0160.0160.016509,062
15 Feb. 20180.0150.0160.0150.0160.016408,651
14 Feb. 20180.0150.0150.0150.0150.015158,807
13 Feb. 20180.0150.0150.0140.0140.014344,219
12 Feb. 20180.0160.0160.0160.0160.016-
09 Feb. 20180.0140.0160.0140.0160.016410,703
08 Feb. 20180.0150.0150.0150.0150.015-
07 Feb. 20180.0150.0150.0150.0150.015340,000
06 Feb. 20180.0150.0150.0140.0140.014273,433
05 Feb. 20180.0160.0160.0150.0150.015875,262
02 Feb. 20180.0160.0160.0160.0160.016-
01 Feb. 20180.0170.0170.0150.0160.016913,804
31 Jan. 20180.0200.0200.0200.0200.02050,000
30 Jan. 20180.0160.0160.0160.0160.016-
29 Jan. 20180.0160.0160.0160.0160.01633,396
25 Jan. 20180.0170.0170.0170.0170.017184
24 Jan. 20180.0170.0170.0170.0170.017140,000
23 Jan. 20180.0170.0170.0170.0170.017-
22 Jan. 20180.0170.0170.0170.0170.017109,816
19 Jan. 20180.0180.0180.0180.0180.018202,391
18 Jan. 20180.0180.0180.0180.0180.01847,609
17 Jan. 20180.0180.0180.0180.0180.01850,000
16 Jan. 20180.0170.0180.0160.0180.018110,589
15 Jan. 20180.0180.0180.0180.0180.018900,000
12 Jan. 20180.0180.0180.0180.0180.018-
11 Jan. 20180.0180.0180.0180.0180.018140,000
10 Jan. 20180.0160.0160.0160.0160.01612,000
09 Jan. 20180.0180.0180.0180.0180.018-
08 Jan. 20180.0160.0180.0160.0180.018187,500
05 Jan. 20180.0170.0170.0170.0170.017-
04 Jan. 20180.0190.0200.0170.0170.017424,836
03 Jan. 20180.0190.0190.0190.0190.019-
02 Jan. 20180.0190.0190.0190.0190.019-
29 Dec. 20170.0190.0190.0190.0190.019116,806
28 Dec. 20170.0190.0190.0170.0170.017100,613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...