Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20203.81003.83003.72003.72003.72006,466,436
17 Sep 20203.82003.88003.79003.82003.82003,295,763
16 Sep 20203.69003.79003.68503.79003.79004,819,773
15 Sep 20203.69003.71003.61003.63003.63003,607,881
14 Sep 20203.75003.75003.68003.70003.70002,473,873
11 Sep 20203.74003.76003.68003.72003.72002,761,776
10 Sep 20203.87003.92003.75003.78003.78004,408,431
09 Sep 20203.95003.96003.79003.83003.83004,921,001
08 Sep 20204.02004.08004.02004.04004.04002,662,413
07 Sep 20203.95004.04003.91004.02004.02003,543,617
04 Sep 20203.93003.98003.84003.96003.96003,249,175
03 Sep 20204.01004.09003.99004.02004.02002,841,653
02 Sep 20204.03004.05003.96004.00004.00003,288,946
01 Sep 20204.06004.08003.95004.00004.00003,556,201
31 Aug 20204.09004.14004.04004.08004.08004,163,871
28 Aug 20204.00004.16503.99004.10004.10003,938,465
27 Aug 20203.95004.09003.84004.05004.05006,494,504
26 Aug 20203.91003.94003.82003.85003.85003,752,628
25 Aug 20203.95004.07003.92003.93003.93002,985,095
24 Aug 20203.88003.94003.84003.92003.92002,268,811
21 Aug 20203.85003.93003.83503.86003.86001,869,480
20 Aug 20203.82003.86003.79003.85003.85004,484,286
19 Aug 20203.72003.91003.63003.85003.85006,520,395
18 Aug 20203.85003.87003.72003.72003.72004,450,595
17 Aug 20203.91003.92003.84003.85003.85004,175,547
14 Aug 20203.96003.99003.88003.93003.93003,686,226
13 Aug 20204.04004.08003.95003.97003.97004,286,066
12 Aug 20204.01004.09003.90004.00004.00008,794,186
11 Aug 20204.25004.29004.01004.01004.010010,621,684
10 Aug 20204.33004.39004.28004.34004.34003,763,529
07 Aug 20204.35004.35504.28004.30004.30003,231,523
06 Aug 20204.33004.43004.33004.37004.37002,521,651
05 Aug 20204.37004.38504.28004.36004.36002,999,488
04 Aug 20204.43004.47004.37004.40004.40002,459,002
03 Aug 20204.33004.53004.33004.35004.35002,419,204
31 Jul 20204.41004.44004.33004.34004.34003,273,185
30 Jul 20204.39004.51004.37004.49004.49003,028,315
29 Jul 20204.36004.41004.33004.35004.35002,692,355
28 Jul 20204.51004.56004.36004.37004.37003,846,720
27 Jul 20204.53004.60004.48004.54004.54002,383,298
24 Jul 20204.61004.68004.52004.55004.55001,714,157
23 Jul 20204.65004.72004.56004.67004.67003,336,022
22 Jul 20204.37004.68004.35004.68004.68005,505,880
21 Jul 20204.40004.42004.31504.37004.37006,936,776
20 Jul 20204.45004.46004.37004.44004.44001,685,526
17 Jul 20204.50004.54004.44004.49004.49001,301,262
16 Jul 20204.50004.58004.44004.50004.50001,991,020
15 Jul 20204.50004.50004.39504.47004.47002,064,376
14 Jul 20204.35004.43004.28004.41004.41003,240,678
13 Jul 20204.50004.52004.31004.37004.37004,139,281
10 Jul 20204.40004.48004.36004.42004.42002,627,293
09 Jul 20204.49004.53004.41004.43004.43003,471,494
08 Jul 20204.53004.61504.43004.47004.47003,278,585
07 Jul 20204.67004.72004.56004.59004.59003,395,267
06 Jul 20204.57004.70004.54004.63004.63003,299,126
03 Jul 20204.67004.74004.52004.57004.57002,469,100
02 Jul 20204.67004.76504.58004.64004.64004,400,657
01 Jul 20204.45004.69004.45004.69004.69006,744,362
30 Jun 20204.49004.63004.35004.41004.410019,523,910
29 Jun 20204.45004.54004.37004.43004.43007,933,727
26 Jun 20204.49004.62004.43004.60004.60006,160,474
25 Jun 20204.60004.63004.34004.41004.41008,565,902
24 Jun 20204.80004.89004.68004.74004.74007,914,980
23 Jun 20205.00005.03004.67004.80004.800020,498,281
22 Jun 20205.32005.32005.32005.32005.3200-
19 Jun 20205.30005.43005.19005.32005.320013,634,379
18 Jun 20205.25005.30005.05005.24005.24006,940,543
17 Jun 20205.32005.33005.05005.24005.24003,186,477
16 Jun 20204.97005.26004.90005.22005.22003,845,922
15 Jun 20204.93005.00004.70004.74004.74004,434,947
12 Jun 20204.76004.96004.66004.92004.92005,406,187
11 Jun 20205.50005.51005.11005.16005.16006,433,567
10 Jun 20205.45005.67005.38005.63005.63003,877,019
09 Jun 20205.22005.69005.22005.61005.61006,095,067
05 Jun 20205.14005.14005.04005.09005.09004,407,685
04 Jun 20205.12005.18005.00005.13005.13004,966,393
03 Jun 20204.95005.11004.86005.05005.05004,032,970
02 Jun 20204.91005.06004.91004.97004.97003,290,679
01 Jun 20204.97005.07004.86004.94004.94003,661,152
29 May 20205.12005.15505.00005.01005.010054,129,430
28 May 20205.32005.53005.22005.26005.26007,353,655
27 May 20205.22005.40004.92005.35005.35008,250,529
26 May 20204.90005.21004.84005.20005.20005,068,882
25 May 20204.68004.83004.68004.83004.83002,625,786
22 May 20204.78004.88004.58004.62004.62004,375,968
21 May 20204.67004.79004.60004.70004.70003,670,967
20 May 20204.38004.65004.35004.61004.61003,599,969
19 May 20204.50004.65004.41004.45004.45006,634,534
18 May 20204.29004.50004.24004.38004.38003,473,332
15 May 20204.34004.39004.15004.24004.24003,907,054
14 May 20204.30004.34004.19004.27004.27003,522,321
13 May 20204.29004.37004.16004.36004.36006,812,852
12 May 20204.60004.74004.37004.40004.40005,283,645
11 May 20204.84005.01004.59004.60004.60005,879,104
08 May 20204.48004.85004.41004.76004.76004,866,322
07 May 20204.41004.59504.33004.54004.54002,997,791
06 May 20204.59004.59004.40004.46004.46002,378,895
05 May 20204.40004.63004.40004.63004.63002,787,747
04 May 20204.46004.47004.24504.40004.40002,872,286
01 May 20204.75004.83004.53004.53004.53004,083,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...