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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 8.81 | 8.84 | 8.58 | 8.63 | 8.63 | 1,687,834 |
| 16 Jan 2020 | 8.47 | 8.80 | 8.41 | 8.80 | 8.80 | 2,447,593 |
| 15 Jan 2020 | 8.35 | 8.35 | 8.27 | 8.33 | 8.33 | 2,970,266 |
| 14 Jan 2020 | 8.27 | 8.36 | 8.26 | 8.29 | 8.29 | 1,279,015 |
| 13 Jan 2020 | 8.23 | 8.34 | 8.21 | 8.29 | 8.29 | 781,612 |
| 10 Jan 2020 | 8.33 | 8.43 | 8.26 | 8.34 | 8.34 | 1,957,184 |
| 09 Jan 2020 | 8.17 | 8.32 | 8.15 | 8.28 | 8.28 | 1,694,364 |
| 08 Jan 2020 | 8.40 | 8.40 | 8.08 | 8.11 | 8.11 | 1,880,779 |
| 07 Jan 2020 | 8.25 | 8.42 | 8.23 | 8.42 | 8.42 | 1,623,729 |
| 06 Jan 2020 | 8.17 | 8.22 | 8.10 | 8.22 | 8.22 | 1,307,536 |
| 03 Jan 2020 | 8.30 | 8.39 | 8.22 | 8.27 | 8.27 | 936,469 |
| 02 Jan 2020 | 8.08 | 8.28 | 8.08 | 8.20 | 8.20 | 708,467 |
| 31 Dec 2019 | 8.25 | 8.31 | 8.09 | 8.09 | 8.09 | 903,691 |
| 30 Dec 2019 | 8.37 | 8.41 | 8.28 | 8.39 | 8.39 | 914,863 |
| 27 Dec 2019 | 8.31 | 8.37 | 8.27 | 8.37 | 8.37 | 636,362 |
| 24 Dec 2019 | 8.39 | 8.45 | 8.25 | 8.31 | 8.31 | 571,462 |
| 23 Dec 2019 | 8.40 | 8.50 | 8.37 | 8.46 | 8.46 | 2,318,110 |
| 20 Dec 2019 | 8.31 | 8.43 | 8.31 | 8.38 | 8.38 | 2,641,726 |
| 19 Dec 2019 | 8.54 | 8.56 | 8.40 | 8.42 | 8.42 | 2,485,883 |
| 18 Dec 2019 | 8.40 | 8.54 | 8.34 | 8.47 | 8.47 | 1,849,645 |
| 17 Dec 2019 | 8.33 | 8.38 | 8.26 | 8.36 | 8.36 | 1,394,244 |
| 16 Dec 2019 | 8.20 | 8.33 | 8.16 | 8.33 | 8.33 | 1,352,057 |
| 13 Dec 2019 | 8.02 | 8.27 | 8.02 | 8.20 | 8.20 | 1,083,515 |
| 12 Dec 2019 | 8.09 | 8.13 | 8.01 | 8.06 | 8.06 | 1,049,453 |
| 11 Dec 2019 | 7.96 | 8.10 | 7.94 | 8.10 | 8.10 | 1,749,069 |
| 10 Dec 2019 | 7.95 | 8.04 | 7.94 | 7.98 | 7.98 | 897,467 |
| 09 Dec 2019 | 7.90 | 7.99 | 7.89 | 7.98 | 7.98 | 972,101 |
| 06 Dec 2019 | 7.82 | 7.88 | 7.78 | 7.88 | 7.88 | 1,413,579 |
| 05 Dec 2019 | 7.83 | 7.93 | 7.83 | 7.88 | 7.88 | 1,801,631 |
| 04 Dec 2019 | 7.71 | 7.83 | 7.71 | 7.80 | 7.80 | 1,803,551 |
| 03 Dec 2019 | 8.02 | 8.10 | 7.85 | 7.86 | 7.86 | 1,435,777 |
| 02 Dec 2019 | 8.17 | 8.23 | 8.11 | 8.16 | 8.16 | 910,934 |
| 29 Nov 2019 | 8.23 | 8.23 | 8.11 | 8.14 | 8.14 | 1,203,364 |
| 28 Nov 2019 | 8.27 | 8.29 | 8.16 | 8.19 | 8.19 | 1,172,947 |
| 27 Nov 2019 | 8.09 | 8.27 | 8.03 | 8.26 | 8.26 | 1,904,971 |
| 26 Nov 2019 | 8.14 | 8.16 | 7.99 | 8.16 | 8.16 | 2,615,141 |
| 25 Nov 2019 | 8.03 | 8.09 | 7.91 | 8.00 | 8.00 | 1,292,378 |
| 22 Nov 2019 | 7.95 | 8.06 | 7.92 | 8.06 | 8.06 | 1,571,310 |
| 21 Nov 2019 | 8.00 | 8.06 | 7.90 | 7.95 | 7.95 | 2,037,193 |
| 20 Nov 2019 | 8.28 | 8.30 | 8.02 | 8.11 | 8.11 | 2,346,202 |
| 19 Nov 2019 | 8.05 | 8.34 | 8.05 | 8.34 | 8.34 | 6,386,301 |
| 18 Nov 2019 | 8.01 | 8.12 | 7.97 | 8.12 | 8.12 | 1,712,322 |
| 15 Nov 2019 | 7.88 | 8.09 | 7.88 | 8.09 | 8.09 | 1,537,614 |
| 14 Nov 2019 | 7.95 | 7.98 | 7.87 | 7.95 | 7.95 | 1,373,433 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...