CGF.AX - Challenger Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Nov 2019 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | 1,508,973 |
| 13 Nov 2019 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | 1,508,973 |
| 12 Nov 2019 | 8.14 | 8.18 | 8.02 | 8.10 | 8.10 | 1,997,212 |
| 11 Nov 2019 | 8.09 | 8.14 | 8.01 | 8.14 | 8.14 | 1,926,901 |
| 08 Nov 2019 | 8.08 | 8.19 | 7.99 | 8.07 | 8.07 | 2,189,539 |
| 07 Nov 2019 | 7.84 | 8.04 | 7.82 | 8.03 | 8.03 | 3,504,895 |
| 06 Nov 2019 | 7.92 | 7.95 | 7.86 | 7.88 | 7.88 | 1,704,417 |
| 05 Nov 2019 | 7.81 | 7.93 | 7.81 | 7.89 | 7.89 | 1,418,728 |
| 04 Nov 2019 | 7.91 | 7.92 | 7.80 | 7.83 | 7.83 | 1,727,666 |
| 01 Nov 2019 | 7.96 | 7.96 | 7.80 | 7.85 | 7.85 | 4,462,228 |
| 31 Oct 2019 | 7.85 | 7.96 | 7.79 | 7.96 | 7.96 | 5,278,422 |
| 30 Oct 2019 | 7.72 | 7.85 | 7.72 | 7.82 | 7.82 | 2,795,327 |
| 29 Oct 2019 | 7.69 | 7.80 | 7.61 | 7.79 | 7.79 | 1,889,485 |
| 28 Oct 2019 | 7.80 | 7.80 | 7.62 | 7.67 | 7.67 | 1,750,332 |
| 25 Oct 2019 | 7.78 | 7.78 | 7.64 | 7.73 | 7.73 | 2,098,316 |
| 24 Oct 2019 | 7.79 | 7.86 | 7.68 | 7.69 | 7.69 | 2,483,304 |
| 23 Oct 2019 | 7.81 | 7.91 | 7.69 | 7.73 | 7.73 | 2,782,534 |
| 22 Oct 2019 | 7.85 | 7.89 | 7.78 | 7.82 | 7.82 | 2,208,314 |
| 21 Oct 2019 | 7.77 | 7.85 | 7.73 | 7.81 | 7.81 | 2,491,179 |
| 18 Oct 2019 | 7.57 | 7.84 | 7.51 | 7.77 | 7.77 | 4,613,250 |
| 17 Oct 2019 | 7.27 | 7.59 | 7.23 | 7.55 | 7.55 | 3,934,220 |
| 16 Oct 2019 | 7.06 | 7.42 | 7.04 | 7.19 | 7.19 | 5,926,407 |
| 15 Oct 2019 | 6.90 | 6.94 | 6.84 | 6.85 | 6.85 | 2,469,688 |
| 14 Oct 2019 | 6.95 | 6.97 | 6.88 | 6.94 | 6.94 | 2,098,805 |
| 11 Oct 2019 | 6.93 | 6.97 | 6.85 | 6.86 | 6.86 | 2,029,259 |
| 10 Oct 2019 | 6.83 | 6.90 | 6.78 | 6.82 | 6.82 | 2,354,343 |
| 09 Oct 2019 | 6.88 | 6.91 | 6.76 | 6.79 | 6.79 | 2,712,251 |
| 08 Oct 2019 | 7.01 | 7.07 | 6.90 | 6.93 | 6.93 | 1,851,225 |
| 07 Oct 2019 | 7.02 | 7.08 | 6.91 | 6.97 | 6.97 | 1,621,644 |
| 04 Oct 2019 | 7.00 | 7.15 | 6.93 | 6.93 | 6.93 | 1,678,240 |
| 03 Oct 2019 | 6.97 | 6.99 | 6.84 | 6.95 | 6.95 | 2,941,033 |
| 02 Oct 2019 | 7.27 | 7.30 | 7.10 | 7.11 | 7.11 | 4,317,266 |
| 01 Oct 2019 | 7.37 | 7.44 | 7.35 | 7.37 | 7.37 | 2,017,785 |
| 30 Sep 2019 | 7.41 | 7.47 | 7.35 | 7.37 | 7.37 | 2,598,576 |
| 27 Sep 2019 | 7.56 | 7.62 | 7.45 | 7.46 | 7.46 | 1,837,560 |
| 26 Sep 2019 | 7.50 | 7.61 | 7.40 | 7.46 | 7.46 | 1,950,973 |
| 25 Sep 2019 | 7.55 | 7.62 | 7.44 | 7.45 | 7.45 | 2,917,719 |
| 24 Sep 2019 | 7.63 | 7.68 | 7.52 | 7.59 | 7.59 | 1,497,671 |
| 23 Sep 2019 | 7.61 | 7.68 | 7.51 | 7.60 | 7.60 | 1,474,459 |
| 20 Sep 2019 | 7.58 | 7.68 | 7.55 | 7.56 | 7.56 | 7,521,637 |
| 19 Sep 2019 | 7.51 | 7.60 | 7.48 | 7.54 | 7.54 | 3,249,056 |
| 18 Sep 2019 | 7.44 | 7.49 | 7.32 | 7.44 | 7.44 | 2,738,234 |
| 17 Sep 2019 | 7.29 | 7.46 | 7.29 | 7.43 | 7.43 | 3,594,576 |
| 16 Sep 2019 | 7.22 | 7.30 | 7.12 | 7.30 | 7.30 | 2,332,903 |
| 13 Sep 2019 | 7.21 | 7.29 | 7.18 | 7.29 | 7.29 | 7,571,448 |
| 12 Sep 2019 | 7.22 | 7.29 | 7.14 | 7.20 | 7.20 | 2,967,617 |
| 11 Sep 2019 | 7.24 | 7.34 | 7.09 | 7.14 | 7.14 | 3,845,428 |
| 10 Sep 2019 | 7.14 | 7.27 | 7.10 | 7.15 | 7.15 | 3,529,021 |
| 09 Sep 2019 | 6.97 | 7.03 | 6.90 | 7.01 | 7.01 | 2,378,849 |
| 06 Sep 2019 | 6.71 | 6.97 | 6.71 | 6.96 | 6.96 | 2,640,989 |
| 05 Sep 2019 | 6.47 | 6.69 | 6.46 | 6.67 | 6.67 | 2,974,948 |
| 04 Sep 2019 | 6.47 | 6.49 | 6.39 | 6.43 | 6.43 | 2,729,634 |
| 03 Sep 2019 | 6.63 | 6.66 | 6.51 | 6.51 | 6.51 | 1,320,351 |
| 02 Sep 2019 | 6.68 | 6.74 | 6.60 | 6.62 | 6.62 | 1,287,328 |
| 30 Aug 2019 | 6.68 | 6.76 | 6.62 | 6.71 | 6.71 | 2,337,125 |
| 30 Aug 2019 | 0.18 Dividend | |||||
| 29 Aug 2019 | 6.67 | 6.75 | 6.65 | 6.75 | 6.57 | 2,324,597 |
| 28 Aug 2019 | 6.61 | 6.69 | 6.60 | 6.67 | 6.49 | 1,492,634 |
| 27 Aug 2019 | 6.59 | 6.64 | 6.54 | 6.60 | 6.42 | 1,453,130 |
| 26 Aug 2019 | 6.60 | 6.62 | 6.52 | 6.53 | 6.36 | 1,953,774 |
| 23 Aug 2019 | 6.69 | 6.79 | 6.67 | 6.72 | 6.54 | 1,987,008 |
| 22 Aug 2019 | 6.73 | 6.75 | 6.63 | 6.68 | 6.50 | 2,430,411 |
| 21 Aug 2019 | 6.74 | 6.79 | 6.64 | 6.67 | 6.49 | 3,212,464 |
| 20 Aug 2019 | 6.73 | 6.92 | 6.73 | 6.80 | 6.62 | 2,323,023 |
| 19 Aug 2019 | 6.74 | 6.81 | 6.70 | 6.70 | 6.52 | 3,069,996 |
| 16 Aug 2019 | 6.67 | 6.77 | 6.67 | 6.69 | 6.51 | 4,105,869 |
| 15 Aug 2019 | 6.80 | 6.83 | 6.64 | 6.69 | 6.51 | 3,252,996 |
| 14 Aug 2019 | 6.67 | 6.98 | 6.67 | 6.96 | 6.77 | 4,647,377 |
| 13 Aug 2019 | 6.86 | 7.23 | 6.64 | 6.66 | 6.48 | 9,275,482 |
| 12 Aug 2019 | 6.58 | 6.64 | 6.47 | 6.50 | 6.33 | 2,333,913 |
| 09 Aug 2019 | 6.66 | 6.68 | 6.55 | 6.57 | 6.39 | 2,127,647 |
| 08 Aug 2019 | 6.54 | 6.70 | 6.50 | 6.67 | 6.49 | 1,634,751 |
| 07 Aug 2019 | 6.66 | 6.75 | 6.56 | 6.57 | 6.39 | 1,912,814 |
| 06 Aug 2019 | 6.66 | 6.71 | 6.53 | 6.66 | 6.48 | 2,489,212 |
| 05 Aug 2019 | 6.97 | 7.01 | 6.90 | 6.93 | 6.74 | 949,041 |
| 02 Aug 2019 | 7.04 | 7.05 | 6.89 | 6.94 | 6.75 | 1,544,871 |
| 01 Aug 2019 | 7.07 | 7.13 | 7.02 | 7.06 | 6.87 | 1,443,584 |
| 31 Jul 2019 | 6.99 | 7.16 | 6.93 | 7.09 | 6.90 | 4,389,176 |
| 30 Jul 2019 | 7.09 | 7.13 | 6.99 | 7.00 | 6.81 | 1,650,512 |
| 29 Jul 2019 | 7.01 | 7.05 | 6.93 | 7.02 | 6.83 | 1,211,466 |
| 26 Jul 2019 | 7.00 | 7.17 | 6.98 | 7.01 | 6.82 | 2,028,343 |
| 25 Jul 2019 | 6.95 | 7.00 | 6.88 | 6.96 | 6.77 | 1,511,377 |
| 24 Jul 2019 | 6.79 | 6.93 | 6.75 | 6.92 | 6.74 | 1,992,150 |
| 23 Jul 2019 | 6.80 | 6.80 | 6.73 | 6.76 | 6.58 | 1,382,160 |
| 22 Jul 2019 | 6.82 | 6.82 | 6.72 | 6.76 | 6.58 | 1,161,917 |
| 19 Jul 2019 | 6.76 | 6.82 | 6.73 | 6.78 | 6.60 | 1,455,570 |
| 18 Jul 2019 | 6.78 | 6.79 | 6.71 | 6.74 | 6.56 | 1,536,408 |
| 17 Jul 2019 | 6.73 | 6.82 | 6.67 | 6.81 | 6.63 | 1,475,330 |
| 16 Jul 2019 | 6.75 | 6.80 | 6.72 | 6.73 | 6.55 | 1,714,589 |
| 15 Jul 2019 | 6.74 | 6.79 | 6.73 | 6.73 | 6.55 | 1,536,280 |
| 12 Jul 2019 | 6.85 | 6.87 | 6.74 | 6.76 | 6.58 | 3,217,858 |
| 11 Jul 2019 | 6.83 | 6.93 | 6.74 | 6.91 | 6.73 | 1,423,927 |
| 10 Jul 2019 | 6.72 | 6.93 | 6.71 | 6.89 | 6.71 | 1,336,166 |
| 09 Jul 2019 | 6.75 | 6.83 | 6.70 | 6.72 | 6.54 | 1,389,519 |
| 08 Jul 2019 | 6.92 | 6.95 | 6.74 | 6.75 | 6.57 | 1,773,923 |
| 05 Jul 2019 | 6.84 | 6.94 | 6.82 | 6.91 | 6.73 | 1,403,796 |
| 04 Jul 2019 | 6.80 | 6.90 | 6.76 | 6.82 | 6.64 | 1,300,916 |
| 03 Jul 2019 | 6.69 | 6.84 | 6.66 | 6.80 | 6.62 | 2,267,661 |
| 02 Jul 2019 | 6.76 | 6.86 | 6.67 | 6.70 | 6.52 | 2,091,682 |
| 01 Jul 2019 | 6.63 | 6.81 | 6.62 | 6.76 | 6.58 | 1,748,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...