Challenger Limited (CGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.07+0.03 (+0.43%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 7.07 | 7.15 | 7.04 | 7.07 | 7.07 | 1,166,642 |
| 19 Jan 2021 | 6.90 | 7.08 | 6.88 | 7.04 | 7.04 | 1,435,051 |
| 18 Jan 2021 | 6.88 | 6.92 | 6.82 | 6.87 | 6.87 | 1,049,881 |
| 15 Jan 2021 | 6.86 | 7.10 | 6.86 | 6.93 | 6.93 | 1,992,514 |
| 14 Jan 2021 | 7.05 | 7.05 | 6.85 | 6.89 | 6.89 | 1,787,906 |
| 13 Jan 2021 | 6.86 | 7.00 | 6.79 | 6.98 | 6.98 | 2,266,131 |
| 12 Jan 2021 | 6.79 | 6.97 | 6.76 | 6.88 | 6.88 | 2,266,140 |
| 11 Jan 2021 | 6.66 | 6.81 | 6.66 | 6.76 | 6.76 | 1,710,044 |
| 08 Jan 2021 | 6.85 | 6.86 | 6.67 | 6.67 | 6.67 | 1,648,013 |
| 07 Jan 2021 | 6.52 | 6.84 | 6.52 | 6.84 | 6.84 | 2,618,715 |
| 06 Jan 2021 | 6.20 | 6.39 | 6.20 | 6.38 | 6.38 | 2,053,189 |
| 05 Jan 2021 | 6.35 | 6.35 | 6.21 | 6.29 | 6.29 | 1,885,207 |
| 04 Jan 2021 | 6.38 | 6.48 | 6.33 | 6.48 | 6.48 | 1,514,299 |
| 31 Dec 2020 | 6.54 | 6.57 | 6.44 | 6.44 | 6.44 | 965,784 |
| 30 Dec 2020 | 6.50 | 6.53 | 6.42 | 6.53 | 6.53 | 1,541,128 |
| 29 Dec 2020 | 6.55 | 6.64 | 6.47 | 6.54 | 6.54 | 2,796,064 |
| 24 Dec 2020 | 6.10 | 6.53 | 6.09 | 6.51 | 6.51 | 3,457,670 |
| 23 Dec 2020 | 5.78 | 6.09 | 5.74 | 6.05 | 6.05 | 1,882,215 |
| 22 Dec 2020 | 5.90 | 5.91 | 5.78 | 5.81 | 5.81 | 2,010,346 |
| 21 Dec 2020 | 5.91 | 6.02 | 5.86 | 5.94 | 5.94 | 1,601,813 |
| 18 Dec 2020 | 6.11 | 6.12 | 5.95 | 6.00 | 6.00 | 4,100,829 |
| 17 Dec 2020 | 5.94 | 6.13 | 5.94 | 6.12 | 6.12 | 2,669,737 |
| 16 Dec 2020 | 5.84 | 6.02 | 5.84 | 5.91 | 5.91 | 2,044,784 |
| 15 Dec 2020 | 5.90 | 5.90 | 5.72 | 5.77 | 5.77 | 1,938,004 |
| 14 Dec 2020 | 5.82 | 5.96 | 5.82 | 5.95 | 5.95 | 1,555,006 |
| 11 Dec 2020 | 5.80 | 5.93 | 5.75 | 5.88 | 5.88 | 1,954,627 |
| 10 Dec 2020 | 5.98 | 6.01 | 5.85 | 5.86 | 5.86 | 1,859,689 |
| 09 Dec 2020 | 5.98 | 6.03 | 5.97 | 6.00 | 6.00 | 2,024,709 |
| 08 Dec 2020 | 5.90 | 5.97 | 5.87 | 5.95 | 5.95 | 1,889,028 |
| 07 Dec 2020 | 6.01 | 6.10 | 5.93 | 5.93 | 5.93 | 1,595,377 |
| 04 Dec 2020 | 5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 2,718,040 |
| 03 Dec 2020 | 5.82 | 5.85 | 5.75 | 5.75 | 5.75 | 1,503,675 |
| 02 Dec 2020 | 5.84 | 5.89 | 5.77 | 5.82 | 5.82 | 3,850,855 |
| 01 Dec 2020 | 5.71 | 5.82 | 5.67 | 5.78 | 5.78 | 2,451,082 |
| 30 Nov 2020 | 5.82 | 5.94 | 5.71 | 5.75 | 5.75 | 4,154,324 |
| 27 Nov 2020 | 5.69 | 5.81 | 5.69 | 5.78 | 5.78 | 1,194,343 |
| 26 Nov 2020 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | 3,392,119 |
| 25 Nov 2020 | 5.83 | 5.90 | 5.77 | 5.80 | 5.80 | 3,304,289 |
| 24 Nov 2020 | 5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 3,966,285 |
| 23 Nov 2020 | 5.33 | 5.40 | 5.33 | 5.39 | 5.39 | 2,020,332 |
| 20 Nov 2020 | 5.34 | 5.42 | 5.25 | 5.27 | 5.27 | 2,036,526 |
| 19 Nov 2020 | 5.40 | 5.44 | 5.35 | 5.36 | 5.36 | 1,689,913 |
| 18 Nov 2020 | 5.30 | 5.39 | 5.27 | 5.38 | 5.38 | 2,436,159 |
| 17 Nov 2020 | 5.29 | 5.39 | 5.28 | 5.31 | 5.31 | 2,840,693 |
| 16 Nov 2020 | 5.25 | 5.28 | 5.23 | 5.25 | 5.25 | 121,094 |
| 13 Nov 2020 | 5.30 | 5.31 | 5.11 | 5.12 | 5.12 | 2,625,012 |
| 12 Nov 2020 | 5.45 | 5.46 | 5.28 | 5.31 | 5.31 | 1,912,724 |
| 11 Nov 2020 | 5.42 | 5.48 | 5.30 | 5.43 | 5.43 | 4,512,848 |
| 10 Nov 2020 | 5.23 | 5.41 | 5.20 | 5.40 | 5.40 | 4,970,360 |
| 09 Nov 2020 | 4.97 | 5.15 | 4.97 | 5.10 | 5.10 | 2,298,426 |
| 06 Nov 2020 | 4.87 | 4.96 | 4.85 | 4.96 | 4.96 | 2,100,462 |
| 05 Nov 2020 | 4.99 | 5.03 | 4.83 | 4.88 | 4.88 | 3,996,038 |
| 04 Nov 2020 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | 4,153,871 |
| 03 Nov 2020 | 4.84 | 5.05 | 4.81 | 5.00 | 5.00 | 3,335,210 |
| 02 Nov 2020 | 4.80 | 4.88 | 4.76 | 4.85 | 4.85 | 2,844,837 |
| 30 Oct 2020 | 4.69 | 4.86 | 4.68 | 4.81 | 4.81 | 4,267,642 |
| 29 Oct 2020 | 4.64 | 4.68 | 4.57 | 4.66 | 4.66 | 2,566,484 |
| 28 Oct 2020 | 4.70 | 4.78 | 4.67 | 4.72 | 4.72 | 3,267,474 |
| 27 Oct 2020 | 4.81 | 4.82 | 4.70 | 4.74 | 4.74 | 16,953,103 |
| 26 Oct 2020 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | 1,700,383 |
| 23 Oct 2020 | 4.78 | 4.86 | 4.77 | 4.81 | 4.81 | 1,832,662 |
| 22 Oct 2020 | 4.74 | 4.78 | 4.66 | 4.77 | 4.77 | 2,948,519 |
| 21 Oct 2020 | 4.74 | 4.81 | 4.69 | 4.76 | 4.76 | 3,980,470 |
| 20 Oct 2020 | 4.65 | 4.72 | 4.63 | 4.66 | 4.66 | 4,549,030 |
| 19 Oct 2020 | 4.48 | 4.70 | 4.48 | 4.68 | 4.68 | 3,691,789 |
| 16 Oct 2020 | 4.41 | 4.48 | 4.39 | 4.46 | 4.46 | 2,460,742 |
| 15 Oct 2020 | 4.39 | 4.45 | 4.36 | 4.40 | 4.40 | 8,783,776 |
| 14 Oct 2020 | 4.34 | 4.46 | 4.22 | 4.29 | 4.29 | 4,396,482 |
| 13 Oct 2020 | 4.19 | 4.26 | 4.11 | 4.20 | 4.20 | 3,106,751 |
| 12 Oct 2020 | 4.19 | 4.25 | 4.14 | 4.23 | 4.23 | 1,798,506 |
| 09 Oct 2020 | 4.14 | 4.23 | 4.13 | 4.20 | 4.20 | 2,415,130 |
| 08 Oct 2020 | 4.06 | 4.17 | 4.03 | 4.13 | 4.13 | 2,314,366 |
| 07 Oct 2020 | 3.94 | 4.05 | 3.90 | 4.05 | 4.05 | 2,462,748 |
| 06 Oct 2020 | 3.97 | 4.00 | 3.90 | 3.96 | 3.96 | 2,772,643 |
| 05 Oct 2020 | 3.89 | 3.97 | 3.83 | 3.97 | 3.97 | 1,580,089 |
| 02 Oct 2020 | 3.84 | 3.93 | 3.78 | 3.78 | 3.78 | 3,038,091 |
| 01 Oct 2020 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | 7,545,607 |
| 30 Sep 2020 | 3.87 | 3.89 | 3.80 | 3.83 | 3.83 | 7,169,323 |
| 29 Sep 2020 | 4.00 | 4.06 | 3.86 | 3.91 | 3.91 | 3,367,171 |
| 28 Sep 2020 | 3.77 | 3.98 | 3.76 | 3.97 | 3.97 | 4,785,086 |
| 25 Sep 2020 | 3.75 | 3.82 | 3.69 | 3.78 | 3.78 | 3,500,794 |
| 24 Sep 2020 | 3.61 | 3.79 | 3.57 | 3.75 | 3.75 | 5,007,506 |
| 23 Sep 2020 | 3.61 | 3.65 | 3.55 | 3.64 | 3.64 | 3,197,674 |
| 22 Sep 2020 | 3.61 | 3.64 | 3.55 | 3.58 | 3.58 | 3,560,021 |
| 21 Sep 2020 | 3.72 | 3.76 | 3.63 | 3.64 | 3.64 | 3,915,341 |
| 18 Sep 2020 | 3.81 | 3.83 | 3.72 | 3.72 | 3.72 | 7,100,068 |
| 17 Sep 2020 | 3.82 | 3.88 | 3.79 | 3.82 | 3.82 | 3,295,763 |
| 16 Sep 2020 | 3.69 | 3.79 | 3.68 | 3.79 | 3.79 | 4,819,773 |
| 15 Sep 2020 | 3.69 | 3.71 | 3.61 | 3.63 | 3.63 | 3,607,881 |
| 14 Sep 2020 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | 2,473,873 |
| 11 Sep 2020 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | 2,761,776 |
| 10 Sep 2020 | 3.87 | 3.92 | 3.75 | 3.78 | 3.78 | 4,408,431 |
| 09 Sep 2020 | 3.95 | 3.96 | 3.79 | 3.83 | 3.83 | 4,921,001 |
| 08 Sep 2020 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 2,662,413 |
| 07 Sep 2020 | 3.95 | 4.04 | 3.91 | 4.02 | 4.02 | 3,543,617 |
| 04 Sep 2020 | 3.93 | 3.98 | 3.84 | 3.96 | 3.96 | 3,249,175 |
| 03 Sep 2020 | 4.01 | 4.09 | 3.99 | 4.02 | 4.02 | 2,841,653 |
| 02 Sep 2020 | 4.03 | 4.05 | 3.96 | 4.00 | 4.00 | 3,288,946 |
| 01 Sep 2020 | 4.06 | 4.08 | 3.95 | 4.00 | 4.00 | 3,556,201 |
| 31 Aug 2020 | 4.09 | 4.14 | 4.04 | 4.08 | 4.08 | 4,163,871 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
