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 |
|---|---|---|---|---|---|---|
| 07 Jul 2020 | 4.6700 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 2,977,228 |
| 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 |
| 30 Apr 2020 | 4.5400 | 5.0400 | 4.5400 | 4.9600 | 4.9600 | 5,937,163 |
| 29 Apr 2020 | 4.2700 | 4.4400 | 4.2600 | 4.4200 | 4.4200 | 4,509,209 |
| 28 Apr 2020 | 4.3600 | 4.4200 | 4.1700 | 4.2900 | 4.2900 | 3,996,791 |
| 27 Apr 2020 | 4.0800 | 4.3600 | 4.0200 | 4.3200 | 4.3200 | 3,853,546 |
| 24 Apr 2020 | 4.2200 | 4.2600 | 4.0200 | 4.0500 | 4.0500 | 3,743,363 |
| 23 Apr 2020 | 4.4000 | 4.4200 | 4.1800 | 4.2800 | 4.2800 | 3,462,411 |
| 22 Apr 2020 | 4.3900 | 4.5400 | 4.1900 | 4.3700 | 4.3700 | 5,249,573 |
| 21 Apr 2020 | 4.5000 | 4.6000 | 4.3600 | 4.4100 | 4.4100 | 3,944,539 |
| 20 Apr 2020 | 4.8300 | 4.9100 | 4.5600 | 4.5600 | 4.5600 | 2,788,123 |
| 17 Apr 2020 | 4.9000 | 5.0700 | 4.7100 | 4.7900 | 4.7900 | 4,153,768 |
| 16 Apr 2020 | 4.9200 | 5.0200 | 4.6400 | 4.6400 | 4.6400 | 5,307,341 |
| 15 Apr 2020 | 5.4900 | 5.5000 | 4.9400 | 5.0000 | 5.0000 | 4,678,255 |
| 14 Apr 2020 | 5.0300 | 5.4500 | 4.9600 | 5.3700 | 5.3700 | 5,888,546 |
| 09 Apr 2020 | 4.8100 | 5.0600 | 4.8100 | 4.9300 | 4.9300 | 4,786,105 |
| 08 Apr 2020 | 4.5000 | 4.8300 | 4.3500 | 4.6900 | 4.6900 | 5,041,832 |
| 07 Apr 2020 | 4.5400 | 4.8300 | 4.4100 | 4.6000 | 4.6000 | 5,071,578 |
| 06 Apr 2020 | 4.1100 | 4.3700 | 4.1100 | 4.3400 | 4.3400 | 2,812,822 |
| 03 Apr 2020 | 4.3000 | 4.3400 | 4.0300 | 4.0800 | 4.0800 | 3,066,203 |
| 02 Apr 2020 | 4.2000 | 4.2900 | 4.0500 | 4.1700 | 4.1700 | 4,888,897 |
| 01 Apr 2020 | 4.1200 | 4.6200 | 4.1100 | 4.5600 | 4.5600 | 3,756,426 |
| 31 Mar 2020 | 4.3000 | 4.7350 | 3.9200 | 4.0000 | 4.0000 | 8,900,268 |
| 30 Mar 2020 | 3.6200 | 4.0600 | 3.2100 | 4.0200 | 4.0200 | 5,057,108 |
| 27 Mar 2020 | 4.2800 | 4.3500 | 3.2600 | 3.6000 | 3.6000 | 8,124,908 |
| 26 Mar 2020 | 3.9100 | 4.1300 | 3.7700 | 3.9200 | 3.9200 | 5,145,896 |
| 25 Mar 2020 | 4.1000 | 4.3100 | 3.5000 | 3.7100 | 3.7100 | 4,870,634 |
| 24 Mar 2020 | 3.0900 | 3.7500 | 3.0000 | 3.4800 | 3.4800 | 5,724,055 |
| 23 Mar 2020 | 3.2300 | 3.2400 | 2.8200 | 2.9700 | 2.9700 | 6,860,506 |
| 20 Mar 2020 | 3.4700 | 3.9600 | 3.4200 | 3.8500 | 3.8500 | 7,449,046 |
| 19 Mar 2020 | 4.2600 | 4.3000 | 2.8900 | 3.2800 | 3.2800 | 15,055,295 |
| 18 Mar 2020 | 4.8500 | 4.9100 | 4.1000 | 4.1000 | 4.1000 | 5,835,913 |
| 17 Mar 2020 | 5.2500 | 5.4000 | 4.8050 | 4.9900 | 4.9900 | 6,841,451 |
| 16 Mar 2020 | 5.9000 | 6.3600 | 5.4600 | 5.4900 | 5.4900 | 7,945,955 |
| 13 Mar 2020 | 5.9900 | 6.7200 | 5.3800 | 6.6400 | 6.6400 | 10,803,386 |
| 12 Mar 2020 | 7.1800 | 7.2500 | 6.6900 | 6.6900 | 6.6900 | 5,948,230 |
| 11 Mar 2020 | 7.6700 | 7.7800 | 7.4000 | 7.4000 | 7.4000 | 3,459,131 |
| 10 Mar 2020 | 6.8000 | 7.6200 | 6.8000 | 7.6100 | 7.6100 | 4,956,168 |
| 09 Mar 2020 | 7.4000 | 7.7300 | 7.1700 | 7.2800 | 7.2800 | 6,816,568 |
| 06 Mar 2020 | 8.5500 | 8.6200 | 8.1850 | 8.2700 | 8.2700 | 4,434,970 |
| 05 Mar 2020 | 8.7800 | 8.9600 | 8.7400 | 8.9600 | 8.9600 | 2,796,626 |
| 04 Mar 2020 | 8.6000 | 8.7600 | 8.5350 | 8.6400 | 8.6400 | 4,118,217 |
| 03 Mar 2020 | 9.0200 | 9.1700 | 8.8700 | 8.9000 | 8.9000 | 3,057,713 |
| 02 Mar 2020 | 8.8900 | 9.0000 | 8.6450 | 9.0000 | 9.0000 | 3,263,295 |
| 28 Feb 2020 | 9.0000 | 9.2500 | 8.9400 | 9.0900 | 9.0900 | 4,061,076 |
| 27 Feb 2020 | 9.4000 | 9.5750 | 9.3700 | 9.5000 | 9.5000 | 3,425,412 |
| 26 Feb 2020 | 9.5500 | 9.6800 | 9.3600 | 9.3900 | 9.3900 | 2,766,022 |
| 25 Feb 2020 | 9.5000 | 9.8600 | 9.1500 | 9.8500 | 9.8500 | 3,756,952 |
| 25 Feb 2020 | 0.175 Dividend | |||||
| 24 Feb 2020 | 10.0900 | 10.1400 | 10.0200 | 10.0700 | 9.8950 | 1,497,480 |
| 21 Feb 2020 | 10.3200 | 10.3400 | 10.2300 | 10.3200 | 10.1407 | 1,567,150 |
| 20 Feb 2020 | 10.4300 | 10.4300 | 10.2600 | 10.3800 | 10.1996 | 2,806,577 |
| 19 Feb 2020 | 10.2000 | 10.3400 | 10.1700 | 10.3400 | 10.1603 | 1,126,967 |
| 18 Feb 2020 | 10.1000 | 10.2700 | 10.0700 | 10.2500 | 10.0719 | 2,407,825 |
| 17 Feb 2020 | 10.1000 | 10.1900 | 10.0700 | 10.1900 | 10.0129 | 916,474 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.