Challenger Limited (CGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7200-0.1000 (-2.62%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2020 | 3.8100 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 6,466,436 |
| 17 Sep 2020 | 3.8200 | 3.8800 | 3.7900 | 3.8200 | 3.8200 | 3,295,763 |
| 16 Sep 2020 | 3.6900 | 3.7900 | 3.6850 | 3.7900 | 3.7900 | 4,819,773 |
| 15 Sep 2020 | 3.6900 | 3.7100 | 3.6100 | 3.6300 | 3.6300 | 3,607,881 |
| 14 Sep 2020 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 2,473,873 |
| 11 Sep 2020 | 3.7400 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | 2,761,776 |
| 10 Sep 2020 | 3.8700 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 4,408,431 |
| 09 Sep 2020 | 3.9500 | 3.9600 | 3.7900 | 3.8300 | 3.8300 | 4,921,001 |
| 08 Sep 2020 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 2,662,413 |
| 07 Sep 2020 | 3.9500 | 4.0400 | 3.9100 | 4.0200 | 4.0200 | 3,543,617 |
| 04 Sep 2020 | 3.9300 | 3.9800 | 3.8400 | 3.9600 | 3.9600 | 3,249,175 |
| 03 Sep 2020 | 4.0100 | 4.0900 | 3.9900 | 4.0200 | 4.0200 | 2,841,653 |
| 02 Sep 2020 | 4.0300 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 3,288,946 |
| 01 Sep 2020 | 4.0600 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 3,556,201 |
| 31 Aug 2020 | 4.0900 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 4,163,871 |
| 28 Aug 2020 | 4.0000 | 4.1650 | 3.9900 | 4.1000 | 4.1000 | 3,938,465 |
| 27 Aug 2020 | 3.9500 | 4.0900 | 3.8400 | 4.0500 | 4.0500 | 6,494,504 |
| 26 Aug 2020 | 3.9100 | 3.9400 | 3.8200 | 3.8500 | 3.8500 | 3,752,628 |
| 25 Aug 2020 | 3.9500 | 4.0700 | 3.9200 | 3.9300 | 3.9300 | 2,985,095 |
| 24 Aug 2020 | 3.8800 | 3.9400 | 3.8400 | 3.9200 | 3.9200 | 2,268,811 |
| 21 Aug 2020 | 3.8500 | 3.9300 | 3.8350 | 3.8600 | 3.8600 | 1,869,480 |
| 20 Aug 2020 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 4,484,286 |
| 19 Aug 2020 | 3.7200 | 3.9100 | 3.6300 | 3.8500 | 3.8500 | 6,520,395 |
| 18 Aug 2020 | 3.8500 | 3.8700 | 3.7200 | 3.7200 | 3.7200 | 4,450,595 |
| 17 Aug 2020 | 3.9100 | 3.9200 | 3.8400 | 3.8500 | 3.8500 | 4,175,547 |
| 14 Aug 2020 | 3.9600 | 3.9900 | 3.8800 | 3.9300 | 3.9300 | 3,686,226 |
| 13 Aug 2020 | 4.0400 | 4.0800 | 3.9500 | 3.9700 | 3.9700 | 4,286,066 |
| 12 Aug 2020 | 4.0100 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 8,794,186 |
| 11 Aug 2020 | 4.2500 | 4.2900 | 4.0100 | 4.0100 | 4.0100 | 10,621,684 |
| 10 Aug 2020 | 4.3300 | 4.3900 | 4.2800 | 4.3400 | 4.3400 | 3,763,529 |
| 07 Aug 2020 | 4.3500 | 4.3550 | 4.2800 | 4.3000 | 4.3000 | 3,231,523 |
| 06 Aug 2020 | 4.3300 | 4.4300 | 4.3300 | 4.3700 | 4.3700 | 2,521,651 |
| 05 Aug 2020 | 4.3700 | 4.3850 | 4.2800 | 4.3600 | 4.3600 | 2,999,488 |
| 04 Aug 2020 | 4.4300 | 4.4700 | 4.3700 | 4.4000 | 4.4000 | 2,459,002 |
| 03 Aug 2020 | 4.3300 | 4.5300 | 4.3300 | 4.3500 | 4.3500 | 2,419,204 |
| 31 Jul 2020 | 4.4100 | 4.4400 | 4.3300 | 4.3400 | 4.3400 | 3,273,185 |
| 30 Jul 2020 | 4.3900 | 4.5100 | 4.3700 | 4.4900 | 4.4900 | 3,028,315 |
| 29 Jul 2020 | 4.3600 | 4.4100 | 4.3300 | 4.3500 | 4.3500 | 2,692,355 |
| 28 Jul 2020 | 4.5100 | 4.5600 | 4.3600 | 4.3700 | 4.3700 | 3,846,720 |
| 27 Jul 2020 | 4.5300 | 4.6000 | 4.4800 | 4.5400 | 4.5400 | 2,383,298 |
| 24 Jul 2020 | 4.6100 | 4.6800 | 4.5200 | 4.5500 | 4.5500 | 1,714,157 |
| 23 Jul 2020 | 4.6500 | 4.7200 | 4.5600 | 4.6700 | 4.6700 | 3,336,022 |
| 22 Jul 2020 | 4.3700 | 4.6800 | 4.3500 | 4.6800 | 4.6800 | 5,505,880 |
| 21 Jul 2020 | 4.4000 | 4.4200 | 4.3150 | 4.3700 | 4.3700 | 6,936,776 |
| 20 Jul 2020 | 4.4500 | 4.4600 | 4.3700 | 4.4400 | 4.4400 | 1,685,526 |
| 17 Jul 2020 | 4.5000 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 1,301,262 |
| 16 Jul 2020 | 4.5000 | 4.5800 | 4.4400 | 4.5000 | 4.5000 | 1,991,020 |
| 15 Jul 2020 | 4.5000 | 4.5000 | 4.3950 | 4.4700 | 4.4700 | 2,064,376 |
| 14 Jul 2020 | 4.3500 | 4.4300 | 4.2800 | 4.4100 | 4.4100 | 3,240,678 |
| 13 Jul 2020 | 4.5000 | 4.5200 | 4.3100 | 4.3700 | 4.3700 | 4,139,281 |
| 10 Jul 2020 | 4.4000 | 4.4800 | 4.3600 | 4.4200 | 4.4200 | 2,627,293 |
| 09 Jul 2020 | 4.4900 | 4.5300 | 4.4100 | 4.4300 | 4.4300 | 3,471,494 |
| 08 Jul 2020 | 4.5300 | 4.6150 | 4.4300 | 4.4700 | 4.4700 | 3,278,585 |
| 07 Jul 2020 | 4.6700 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 3,395,267 |
| 06 Jul 2020 | 4.5700 | 4.7000 | 4.5400 | 4.6300 | 4.6300 | 3,299,126 |
| 03 Jul 2020 | 4.6700 | 4.7400 | 4.5200 | 4.5700 | 4.5700 | 2,469,100 |
| 02 Jul 2020 | 4.6700 | 4.7650 | 4.5800 | 4.6400 | 4.6400 | 4,400,657 |
| 01 Jul 2020 | 4.4500 | 4.6900 | 4.4500 | 4.6900 | 4.6900 | 6,744,362 |
| 30 Jun 2020 | 4.4900 | 4.6300 | 4.3500 | 4.4100 | 4.4100 | 19,523,910 |
| 29 Jun 2020 | 4.4500 | 4.5400 | 4.3700 | 4.4300 | 4.4300 | 7,933,727 |
| 26 Jun 2020 | 4.4900 | 4.6200 | 4.4300 | 4.6000 | 4.6000 | 6,160,474 |
| 25 Jun 2020 | 4.6000 | 4.6300 | 4.3400 | 4.4100 | 4.4100 | 8,565,902 |
| 24 Jun 2020 | 4.8000 | 4.8900 | 4.6800 | 4.7400 | 4.7400 | 7,914,980 |
| 23 Jun 2020 | 5.0000 | 5.0300 | 4.6700 | 4.8000 | 4.8000 | 20,498,281 |
| 22 Jun 2020 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 19 Jun 2020 | 5.3000 | 5.4300 | 5.1900 | 5.3200 | 5.3200 | 13,634,379 |
| 18 Jun 2020 | 5.2500 | 5.3000 | 5.0500 | 5.2400 | 5.2400 | 6,940,543 |
| 17 Jun 2020 | 5.3200 | 5.3300 | 5.0500 | 5.2400 | 5.2400 | 3,186,477 |
| 16 Jun 2020 | 4.9700 | 5.2600 | 4.9000 | 5.2200 | 5.2200 | 3,845,922 |
| 15 Jun 2020 | 4.9300 | 5.0000 | 4.7000 | 4.7400 | 4.7400 | 4,434,947 |
| 12 Jun 2020 | 4.7600 | 4.9600 | 4.6600 | 4.9200 | 4.9200 | 5,406,187 |
| 11 Jun 2020 | 5.5000 | 5.5100 | 5.1100 | 5.1600 | 5.1600 | 6,433,567 |
| 10 Jun 2020 | 5.4500 | 5.6700 | 5.3800 | 5.6300 | 5.6300 | 3,877,019 |
| 09 Jun 2020 | 5.2200 | 5.6900 | 5.2200 | 5.6100 | 5.6100 | 6,095,067 |
| 05 Jun 2020 | 5.1400 | 5.1400 | 5.0400 | 5.0900 | 5.0900 | 4,407,685 |
| 04 Jun 2020 | 5.1200 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 4,966,393 |
| 03 Jun 2020 | 4.9500 | 5.1100 | 4.8600 | 5.0500 | 5.0500 | 4,032,970 |
| 02 Jun 2020 | 4.9100 | 5.0600 | 4.9100 | 4.9700 | 4.9700 | 3,290,679 |
| 01 Jun 2020 | 4.9700 | 5.0700 | 4.8600 | 4.9400 | 4.9400 | 3,661,152 |
| 29 May 2020 | 5.1200 | 5.1550 | 5.0000 | 5.0100 | 5.0100 | 54,129,430 |
| 28 May 2020 | 5.3200 | 5.5300 | 5.2200 | 5.2600 | 5.2600 | 7,353,655 |
| 27 May 2020 | 5.2200 | 5.4000 | 4.9200 | 5.3500 | 5.3500 | 8,250,529 |
| 26 May 2020 | 4.9000 | 5.2100 | 4.8400 | 5.2000 | 5.2000 | 5,068,882 |
| 25 May 2020 | 4.6800 | 4.8300 | 4.6800 | 4.8300 | 4.8300 | 2,625,786 |
| 22 May 2020 | 4.7800 | 4.8800 | 4.5800 | 4.6200 | 4.6200 | 4,375,968 |
| 21 May 2020 | 4.6700 | 4.7900 | 4.6000 | 4.7000 | 4.7000 | 3,670,967 |
| 20 May 2020 | 4.3800 | 4.6500 | 4.3500 | 4.6100 | 4.6100 | 3,599,969 |
| 19 May 2020 | 4.5000 | 4.6500 | 4.4100 | 4.4500 | 4.4500 | 6,634,534 |
| 18 May 2020 | 4.2900 | 4.5000 | 4.2400 | 4.3800 | 4.3800 | 3,473,332 |
| 15 May 2020 | 4.3400 | 4.3900 | 4.1500 | 4.2400 | 4.2400 | 3,907,054 |
| 14 May 2020 | 4.3000 | 4.3400 | 4.1900 | 4.2700 | 4.2700 | 3,522,321 |
| 13 May 2020 | 4.2900 | 4.3700 | 4.1600 | 4.3600 | 4.3600 | 6,812,852 |
| 12 May 2020 | 4.6000 | 4.7400 | 4.3700 | 4.4000 | 4.4000 | 5,283,645 |
| 11 May 2020 | 4.8400 | 5.0100 | 4.5900 | 4.6000 | 4.6000 | 5,879,104 |
| 08 May 2020 | 4.4800 | 4.8500 | 4.4100 | 4.7600 | 4.7600 | 4,866,322 |
| 07 May 2020 | 4.4100 | 4.5950 | 4.3300 | 4.5400 | 4.5400 | 2,997,791 |
| 06 May 2020 | 4.5900 | 4.5900 | 4.4000 | 4.4600 | 4.4600 | 2,378,895 |
| 05 May 2020 | 4.4000 | 4.6300 | 4.4000 | 4.6300 | 4.6300 | 2,787,747 |
| 04 May 2020 | 4.4600 | 4.4700 | 4.2450 | 4.4000 | 4.4000 | 2,872,286 |
| 01 May 2020 | 4.7500 | 4.8300 | 4.5300 | 4.5300 | 4.5300 | 4,083,487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
