Challenger Limited (CGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 6.21 | 6.34 | 6.17 | 6.24 | 6.24 | 11,237,024 |
| 05 Sept 2024 | 6.40 | 6.40 | 5.99 | 6.23 | 6.23 | 47,330,630 |
| 04 Sept 2024 | 6.98 | 7.05 | 6.93 | 7.00 | 7.00 | 1,181,669 |
| 03 Sept 2024 | 6.99 | 7.10 | 6.95 | 7.07 | 7.07 | 2,010,661 |
| 02 Sept 2024 | 6.86 | 7.05 | 6.86 | 6.99 | 6.99 | 2,509,226 |
| 30 Aug 2024 | 6.92 | 6.98 | 6.88 | 6.88 | 6.88 | 2,838,994 |
| 29 Aug 2024 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 888,520 |
| 28 Aug 2024 | 6.92 | 6.96 | 6.75 | 6.93 | 6.93 | 2,066,089 |
| 27 Aug 2024 | 7.00 | 7.01 | 6.91 | 6.96 | 6.96 | 1,200,292 |
| 26 Aug 2024 | 7.10 | 7.12 | 7.02 | 7.06 | 7.06 | 657,683 |
| 26 Aug 2024 | 0.135 Dividend | |||||
| 23 Aug 2024 | 7.31 | 7.31 | 7.12 | 7.17 | 7.03 | 849,908 |
| 22 Aug 2024 | 7.40 | 7.41 | 7.27 | 7.35 | 7.21 | 794,604 |
| 21 Aug 2024 | 7.36 | 7.40 | 7.34 | 7.34 | 7.20 | 873,103 |
| 20 Aug 2024 | 7.39 | 7.44 | 7.34 | 7.43 | 7.29 | 892,662 |
| 19 Aug 2024 | 7.37 | 7.42 | 7.33 | 7.37 | 7.23 | 423,737 |
| 16 Aug 2024 | 7.44 | 7.46 | 7.36 | 7.39 | 7.25 | 1,251,652 |
| 15 Aug 2024 | 7.22 | 7.36 | 7.15 | 7.35 | 7.21 | 2,432,372 |
| 14 Aug 2024 | 7.54 | 7.55 | 7.23 | 7.23 | 7.09 | 2,196,167 |
| 13 Aug 2024 | 7.34 | 7.57 | 7.11 | 7.33 | 7.19 | 3,072,483 |
| 12 Aug 2024 | 6.82 | 6.91 | 6.72 | 6.88 | 6.75 | 1,265,757 |
| 09 Aug 2024 | 6.69 | 6.83 | 6.64 | 6.73 | 6.60 | 803,836 |
| 08 Aug 2024 | 6.58 | 6.64 | 6.56 | 6.63 | 6.51 | 571,289 |
| 07 Aug 2024 | 6.45 | 6.62 | 6.36 | 6.57 | 6.45 | 958,716 |
| 06 Aug 2024 | 6.59 | 6.63 | 6.48 | 6.48 | 6.36 | 1,009,468 |
| 05 Aug 2024 | 6.81 | 6.82 | 6.51 | 6.54 | 6.42 | 1,968,749 |
| 02 Aug 2024 | 6.98 | 7.03 | 6.87 | 6.94 | 6.81 | 1,439,838 |
| 01 Aug 2024 | 7.08 | 7.10 | 7.00 | 7.06 | 6.93 | 1,302,572 |
| 31 July 2024 | 7.00 | 7.08 | 6.98 | 7.04 | 6.91 | 2,517,494 |
| 30 July 2024 | 6.90 | 7.01 | 6.89 | 6.96 | 6.83 | 1,502,831 |
| 29 July 2024 | 7.03 | 7.14 | 6.94 | 6.98 | 6.85 | 885,210 |
| 26 July 2024 | 6.83 | 6.89 | 6.76 | 6.82 | 6.69 | 595,079 |
| 25 July 2024 | 6.78 | 6.86 | 6.73 | 6.77 | 6.64 | 817,336 |
| 24 July 2024 | 6.82 | 6.89 | 6.78 | 6.86 | 6.73 | 802,863 |
| 23 July 2024 | 6.87 | 6.92 | 6.82 | 6.82 | 6.69 | 1,982,515 |
| 22 July 2024 | 6.81 | 6.87 | 6.77 | 6.81 | 6.68 | 853,691 |
| 19 July 2024 | 6.72 | 6.85 | 6.70 | 6.83 | 6.70 | 883,922 |
| 18 July 2024 | 6.97 | 6.98 | 6.86 | 6.88 | 6.75 | 1,195,354 |
| 17 July 2024 | 6.97 | 7.10 | 6.93 | 6.99 | 6.86 | 2,315,340 |
| 16 July 2024 | 6.95 | 7.05 | 6.89 | 6.95 | 6.82 | 2,178,068 |
| 15 July 2024 | 6.96 | 6.96 | 6.84 | 6.84 | 6.71 | 1,775,079 |
| 12 July 2024 | 6.95 | 6.99 | 6.88 | 6.89 | 6.76 | 1,052,459 |
| 11 July 2024 | 6.94 | 6.96 | 6.81 | 6.87 | 6.74 | 849,221 |
| 10 July 2024 | 6.79 | 6.83 | 6.68 | 6.82 | 6.69 | 570,075 |
| 09 July 2024 | 6.78 | 6.82 | 6.75 | 6.79 | 6.66 | 712,034 |
| 08 July 2024 | 6.80 | 6.82 | 6.74 | 6.75 | 6.62 | 489,114 |
| 05 July 2024 | 6.86 | 6.87 | 6.75 | 6.82 | 6.69 | 763,548 |
| 04 July 2024 | 6.92 | 6.92 | 6.84 | 6.87 | 6.74 | 1,126,290 |
| 03 July 2024 | 6.88 | 6.91 | 6.81 | 6.87 | 6.74 | 845,551 |
| 02 July 2024 | 6.91 | 6.93 | 6.83 | 6.88 | 6.75 | 477,042 |
| 01 July 2024 | 6.96 | 6.97 | 6.85 | 6.90 | 6.77 | 584,375 |
| 28 June 2024 | 6.96 | 7.02 | 6.92 | 7.01 | 6.88 | 1,363,908 |
| 27 June 2024 | 6.75 | 6.96 | 6.75 | 6.90 | 6.77 | 1,395,858 |
| 26 June 2024 | 6.95 | 6.95 | 6.86 | 6.91 | 6.78 | 796,506 |
| 25 June 2024 | 6.94 | 6.96 | 6.86 | 6.89 | 6.76 | 905,108 |
| 24 June 2024 | 6.75 | 6.84 | 6.68 | 6.84 | 6.71 | 1,172,524 |
| 21 June 2024 | 6.68 | 6.76 | 6.61 | 6.74 | 6.61 | 2,376,265 |
| 20 June 2024 | 6.52 | 6.61 | 6.49 | 6.60 | 6.48 | 1,013,901 |
| 19 June 2024 | 6.54 | 6.60 | 6.47 | 6.54 | 6.42 | 793,675 |
| 18 June 2024 | 6.59 | 6.63 | 6.53 | 6.56 | 6.44 | 777,751 |
| 17 June 2024 | 6.62 | 6.64 | 6.52 | 6.52 | 6.40 | 848,053 |
| 14 June 2024 | 6.70 | 6.73 | 6.62 | 6.62 | 6.50 | 799,532 |
| 13 June 2024 | 6.72 | 6.74 | 6.65 | 6.72 | 6.59 | 1,021,248 |
| 12 June 2024 | 6.65 | 6.76 | 6.62 | 6.72 | 6.59 | 1,381,738 |
| 11 June 2024 | 6.73 | 6.76 | 6.68 | 6.68 | 6.55 | 1,651,022 |
| 07 June 2024 | 6.72 | 6.73 | 6.66 | 6.73 | 6.60 | 1,210,265 |
| 06 June 2024 | 6.70 | 6.75 | 6.65 | 6.69 | 6.56 | 1,876,311 |
| 05 June 2024 | 6.54 | 6.66 | 6.53 | 6.64 | 6.51 | 2,069,672 |
| 04 June 2024 | 6.65 | 6.71 | 6.53 | 6.56 | 6.44 | 1,115,106 |
| 03 June 2024 | 6.54 | 6.69 | 6.54 | 6.68 | 6.55 | 1,331,052 |
| 31 May 2024 | 6.54 | 6.57 | 6.44 | 6.48 | 6.36 | 3,624,081 |
| 30 May 2024 | 6.44 | 6.54 | 6.40 | 6.45 | 6.33 | 1,627,961 |
| 29 May 2024 | 6.59 | 6.70 | 6.54 | 6.54 | 6.42 | 1,882,643 |
| 28 May 2024 | 6.77 | 6.79 | 6.68 | 6.70 | 6.57 | 1,194,619 |
| 27 May 2024 | 6.62 | 6.75 | 6.60 | 6.74 | 6.61 | 1,847,419 |
| 24 May 2024 | 6.48 | 6.66 | 6.41 | 6.62 | 6.50 | 1,478,285 |
| 23 May 2024 | 6.20 | 6.49 | 6.20 | 6.44 | 6.32 | 860,446 |
| 22 May 2024 | 6.29 | 6.32 | 6.15 | 6.26 | 6.14 | 1,744,463 |
| 21 May 2024 | 6.38 | 6.38 | 6.24 | 6.25 | 6.13 | 998,094 |
| 20 May 2024 | 6.40 | 6.49 | 6.34 | 6.38 | 6.26 | 1,374,859 |
| 17 May 2024 | 6.40 | 6.48 | 6.33 | 6.40 | 6.28 | 1,081,302 |
| 16 May 2024 | 6.48 | 6.55 | 6.43 | 6.49 | 6.37 | 1,599,814 |
| 15 May 2024 | 6.39 | 6.43 | 6.32 | 6.39 | 6.27 | 666,063 |
| 14 May 2024 | 6.43 | 6.51 | 6.39 | 6.39 | 6.27 | 1,067,562 |
| 13 May 2024 | 6.39 | 6.40 | 6.33 | 6.40 | 6.28 | 2,572,208 |
| 10 May 2024 | 6.35 | 6.41 | 6.32 | 6.39 | 6.27 | 1,248,570 |
| 09 May 2024 | 6.48 | 6.48 | 6.27 | 6.28 | 6.16 | 1,355,080 |
| 08 May 2024 | 6.50 | 6.50 | 6.41 | 6.48 | 6.36 | 1,264,772 |
| 07 May 2024 | 6.30 | 6.48 | 6.26 | 6.45 | 6.33 | 1,388,630 |
| 06 May 2024 | 6.38 | 6.41 | 6.22 | 6.22 | 6.10 | 1,492,138 |
| 03 May 2024 | 6.45 | 6.50 | 6.36 | 6.38 | 6.26 | 742,632 |
| 02 May 2024 | 6.49 | 6.52 | 6.37 | 6.38 | 6.26 | 1,970,799 |
| 01 May 2024 | 6.72 | 6.72 | 6.49 | 6.49 | 6.37 | 1,181,454 |
| 30 Apr 2024 | 6.80 | 6.80 | 6.71 | 6.75 | 6.62 | 891,814 |
| 29 Apr 2024 | 6.81 | 6.84 | 6.68 | 6.77 | 6.64 | 702,718 |
| 26 Apr 2024 | 6.78 | 6.82 | 6.71 | 6.71 | 6.58 | 760,968 |
| 24 Apr 2024 | 6.88 | 6.94 | 6.80 | 6.84 | 6.71 | 693,723 |
| 23 Apr 2024 | 6.84 | 6.85 | 6.79 | 6.82 | 6.69 | 819,637 |
| 22 Apr 2024 | 6.70 | 6.80 | 6.68 | 6.80 | 6.67 | 1,010,364 |
| 19 Apr 2024 | 6.80 | 6.83 | 6.57 | 6.65 | 6.52 | 1,160,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.