CGF.AX - Challenger Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Nov 20198.028.047.947.957.951,508,973
13 Nov 20198.028.047.947.957.951,508,973
12 Nov 20198.148.188.028.108.101,997,212
11 Nov 20198.098.148.018.148.141,926,901
08 Nov 20198.088.197.998.078.072,189,539
07 Nov 20197.848.047.828.038.033,504,895
06 Nov 20197.927.957.867.887.881,704,417
05 Nov 20197.817.937.817.897.891,418,728
04 Nov 20197.917.927.807.837.831,727,666
01 Nov 20197.967.967.807.857.854,462,228
31 Oct 20197.857.967.797.967.965,278,422
30 Oct 20197.727.857.727.827.822,795,327
29 Oct 20197.697.807.617.797.791,889,485
28 Oct 20197.807.807.627.677.671,750,332
25 Oct 20197.787.787.647.737.732,098,316
24 Oct 20197.797.867.687.697.692,483,304
23 Oct 20197.817.917.697.737.732,782,534
22 Oct 20197.857.897.787.827.822,208,314
21 Oct 20197.777.857.737.817.812,491,179
18 Oct 20197.577.847.517.777.774,613,250
17 Oct 20197.277.597.237.557.553,934,220
16 Oct 20197.067.427.047.197.195,926,407
15 Oct 20196.906.946.846.856.852,469,688
14 Oct 20196.956.976.886.946.942,098,805
11 Oct 20196.936.976.856.866.862,029,259
10 Oct 20196.836.906.786.826.822,354,343
09 Oct 20196.886.916.766.796.792,712,251
08 Oct 20197.017.076.906.936.931,851,225
07 Oct 20197.027.086.916.976.971,621,644
04 Oct 20197.007.156.936.936.931,678,240
03 Oct 20196.976.996.846.956.952,941,033
02 Oct 20197.277.307.107.117.114,317,266
01 Oct 20197.377.447.357.377.372,017,785
30 Sep 20197.417.477.357.377.372,598,576
27 Sep 20197.567.627.457.467.461,837,560
26 Sep 20197.507.617.407.467.461,950,973
25 Sep 20197.557.627.447.457.452,917,719
24 Sep 20197.637.687.527.597.591,497,671
23 Sep 20197.617.687.517.607.601,474,459
20 Sep 20197.587.687.557.567.567,521,637
19 Sep 20197.517.607.487.547.543,249,056
18 Sep 20197.447.497.327.447.442,738,234
17 Sep 20197.297.467.297.437.433,594,576
16 Sep 20197.227.307.127.307.302,332,903
13 Sep 20197.217.297.187.297.297,571,448
12 Sep 20197.227.297.147.207.202,967,617
11 Sep 20197.247.347.097.147.143,845,428
10 Sep 20197.147.277.107.157.153,529,021
09 Sep 20196.977.036.907.017.012,378,849
06 Sep 20196.716.976.716.966.962,640,989
05 Sep 20196.476.696.466.676.672,974,948
04 Sep 20196.476.496.396.436.432,729,634
03 Sep 20196.636.666.516.516.511,320,351
02 Sep 20196.686.746.606.626.621,287,328
30 Aug 20196.686.766.626.716.712,337,125
30 Aug 20190.18 Dividend
29 Aug 20196.676.756.656.756.572,324,597
28 Aug 20196.616.696.606.676.491,492,634
27 Aug 20196.596.646.546.606.421,453,130
26 Aug 20196.606.626.526.536.361,953,774
23 Aug 20196.696.796.676.726.541,987,008
22 Aug 20196.736.756.636.686.502,430,411
21 Aug 20196.746.796.646.676.493,212,464
20 Aug 20196.736.926.736.806.622,323,023
19 Aug 20196.746.816.706.706.523,069,996
16 Aug 20196.676.776.676.696.514,105,869
15 Aug 20196.806.836.646.696.513,252,996
14 Aug 20196.676.986.676.966.774,647,377
13 Aug 20196.867.236.646.666.489,275,482
12 Aug 20196.586.646.476.506.332,333,913
09 Aug 20196.666.686.556.576.392,127,647
08 Aug 20196.546.706.506.676.491,634,751
07 Aug 20196.666.756.566.576.391,912,814
06 Aug 20196.666.716.536.666.482,489,212
05 Aug 20196.977.016.906.936.74949,041
02 Aug 20197.047.056.896.946.751,544,871
01 Aug 20197.077.137.027.066.871,443,584
31 Jul 20196.997.166.937.096.904,389,176
30 Jul 20197.097.136.997.006.811,650,512
29 Jul 20197.017.056.937.026.831,211,466
26 Jul 20197.007.176.987.016.822,028,343
25 Jul 20196.957.006.886.966.771,511,377
24 Jul 20196.796.936.756.926.741,992,150
23 Jul 20196.806.806.736.766.581,382,160
22 Jul 20196.826.826.726.766.581,161,917
19 Jul 20196.766.826.736.786.601,455,570
18 Jul 20196.786.796.716.746.561,536,408
17 Jul 20196.736.826.676.816.631,475,330
16 Jul 20196.756.806.726.736.551,714,589
15 Jul 20196.746.796.736.736.551,536,280
12 Jul 20196.856.876.746.766.583,217,858
11 Jul 20196.836.936.746.916.731,423,927
10 Jul 20196.726.936.716.896.711,336,166
09 Jul 20196.756.836.706.726.541,389,519
08 Jul 20196.926.956.746.756.571,773,923
05 Jul 20196.846.946.826.916.731,403,796
04 Jul 20196.806.906.766.826.641,300,916
03 Jul 20196.696.846.666.806.622,267,661
02 Jul 20196.766.866.676.706.522,091,682
01 Jul 20196.636.816.626.766.581,748,610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...