Challenger Limited (CGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.67-0.02 (-0.35%)
As of 4:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 July 2021 | 5.72 | 5.73 | 5.63 | 5.67 | 5.67 | 1,066,417 |
| 27 July 2021 | 5.73 | 5.78 | 5.69 | 5.69 | 5.69 | 869,009 |
| 26 July 2021 | 5.79 | 5.79 | 5.73 | 5.75 | 5.75 | 922,043 |
| 23 July 2021 | 5.80 | 5.83 | 5.75 | 5.80 | 5.80 | 603,014 |
| 22 July 2021 | 5.84 | 5.89 | 5.78 | 5.82 | 5.82 | 1,119,995 |
| 21 July 2021 | 5.70 | 5.82 | 5.68 | 5.80 | 5.80 | 1,725,743 |
| 20 July 2021 | 5.52 | 5.69 | 5.44 | 5.61 | 5.61 | 1,964,211 |
| 19 July 2021 | 5.63 | 5.65 | 5.53 | 5.63 | 5.63 | 784,776 |
| 16 July 2021 | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | 986,135 |
| 15 July 2021 | 5.75 | 5.83 | 5.67 | 5.67 | 5.67 | 1,757,400 |
| 14 July 2021 | 5.72 | 5.81 | 5.69 | 5.72 | 5.72 | 1,468,032 |
| 13 July 2021 | 5.89 | 5.89 | 5.68 | 5.70 | 5.70 | 2,348,045 |
| 12 July 2021 | 5.90 | 5.91 | 5.79 | 5.83 | 5.83 | 1,512,385 |
| 09 July 2021 | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | 18,245,593 |
| 08 July 2021 | 5.96 | 6.02 | 5.88 | 5.98 | 5.98 | 2,391,298 |
| 07 July 2021 | 6.10 | 6.22 | 5.88 | 5.95 | 5.95 | 86,721,447 |
| 06 July 2021 | 5.60 | 5.60 | 5.45 | 5.47 | 5.47 | 987,010 |
| 05 July 2021 | 5.51 | 5.58 | 5.48 | 5.56 | 5.56 | 1,221,831 |
| 02 July 2021 | 5.36 | 5.54 | 5.36 | 5.51 | 5.51 | 1,413,983 |
| 01 July 2021 | 5.45 | 5.49 | 5.36 | 5.38 | 5.38 | 6,068,624 |
| 30 June 2021 | 5.38 | 5.47 | 5.34 | 5.41 | 5.41 | 1,865,367 |
| 29 June 2021 | 5.31 | 5.34 | 5.23 | 5.31 | 5.31 | 1,350,095 |
| 28 June 2021 | 5.46 | 5.48 | 5.30 | 5.32 | 5.32 | 4,364,605 |
| 25 June 2021 | 5.34 | 5.48 | 5.34 | 5.46 | 5.46 | 1,271,618 |
| 24 June 2021 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | 5,366,134 |
| 23 June 2021 | 5.32 | 5.41 | 5.32 | 5.38 | 5.38 | 1,386,453 |
| 22 June 2021 | 5.43 | 5.43 | 5.28 | 5.36 | 5.36 | 3,388,957 |
| 21 June 2021 | 5.35 | 5.37 | 5.25 | 5.33 | 5.33 | 2,345,879 |
| 18 June 2021 | 5.50 | 5.52 | 5.30 | 5.48 | 5.48 | 4,973,255 |
| 17 June 2021 | 5.60 | 5.72 | 5.32 | 5.55 | 5.55 | 5,519,496 |
| 16 June 2021 | 5.60 | 5.74 | 5.60 | 5.65 | 5.65 | 6,150,053 |
| 15 June 2021 | 5.49 | 5.57 | 5.45 | 5.56 | 5.56 | 3,736,509 |
| 11 June 2021 | 5.46 | 5.51 | 5.35 | 5.51 | 5.51 | 1,146,753 |
| 10 June 2021 | 5.50 | 5.52 | 5.44 | 5.51 | 5.51 | 2,227,980 |
| 09 June 2021 | 5.45 | 5.57 | 5.41 | 5.50 | 5.50 | 2,138,750 |
| 08 June 2021 | 5.41 | 5.47 | 5.36 | 5.44 | 5.44 | 1,301,483 |
| 07 June 2021 | 5.42 | 5.43 | 5.37 | 5.41 | 5.41 | 1,270,976 |
| 04 June 2021 | 5.40 | 5.54 | 5.37 | 5.42 | 5.42 | 2,576,745 |
| 03 June 2021 | 5.23 | 5.37 | 5.21 | 5.34 | 5.34 | 2,067,226 |
| 02 June 2021 | 5.15 | 5.23 | 5.11 | 5.22 | 5.22 | 1,403,873 |
| 01 June 2021 | 5.19 | 5.23 | 5.12 | 5.18 | 5.18 | 1,514,909 |
| 31 May 2021 | 5.18 | 5.24 | 5.14 | 5.22 | 5.22 | 3,154,144 |
| 28 May 2021 | 5.05 | 5.24 | 5.02 | 5.20 | 5.20 | 2,643,851 |
| 27 May 2021 | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | 2,424,844 |
| 26 May 2021 | 5.00 | 5.07 | 4.93 | 5.02 | 5.02 | 2,054,496 |
| 25 May 2021 | 4.95 | 5.03 | 4.92 | 5.03 | 5.03 | 1,519,789 |
| 24 May 2021 | 4.99 | 5.04 | 4.92 | 4.93 | 4.93 | 1,029,265 |
| 21 May 2021 | 4.95 | 5.03 | 4.93 | 4.97 | 4.97 | 9,390,569 |
| 20 May 2021 | 4.90 | 4.97 | 4.89 | 4.97 | 4.97 | 1,321,422 |
| 19 May 2021 | 4.90 | 4.95 | 4.86 | 4.90 | 4.90 | 2,907,889 |
| 18 May 2021 | 4.90 | 5.04 | 4.87 | 5.01 | 5.01 | 1,883,468 |
| 17 May 2021 | 4.94 | 4.97 | 4.86 | 4.88 | 4.88 | 1,123,352 |
| 14 May 2021 | 4.96 | 5.02 | 4.90 | 4.92 | 4.92 | 2,676,046 |
| 13 May 2021 | 4.82 | 4.87 | 4.78 | 4.86 | 4.86 | 1,605,842 |
| 12 May 2021 | 4.83 | 4.90 | 4.82 | 4.87 | 4.87 | 2,415,763 |
| 11 May 2021 | 4.81 | 4.92 | 4.80 | 4.86 | 4.86 | 3,486,783 |
| 10 May 2021 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | 1,739,090 |
| 07 May 2021 | 4.87 | 4.92 | 4.79 | 4.82 | 4.82 | 2,524,850 |
| 06 May 2021 | 4.90 | 5.01 | 4.86 | 4.86 | 4.86 | 2,354,152 |
| 05 May 2021 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | 6,205,610 |
| 04 May 2021 | 5.00 | 5.02 | 4.76 | 4.82 | 4.82 | 5,388,471 |
| 03 May 2021 | 5.08 | 5.13 | 4.96 | 4.98 | 4.98 | 2,729,232 |
| 30 Apr 2021 | 5.26 | 5.26 | 5.06 | 5.11 | 5.11 | 7,695,169 |
| 29 Apr 2021 | 5.04 | 5.22 | 5.03 | 5.12 | 5.12 | 2,510,246 |
| 28 Apr 2021 | 5.03 | 5.14 | 5.01 | 5.04 | 5.04 | 2,678,320 |
| 27 Apr 2021 | 5.08 | 5.17 | 4.98 | 5.01 | 5.01 | 5,129,925 |
| 26 Apr 2021 | 5.05 | 5.17 | 5.04 | 5.10 | 5.10 | 3,333,484 |
| 23 Apr 2021 | 5.09 | 5.11 | 5.01 | 5.06 | 5.06 | 3,521,316 |
| 22 Apr 2021 | 5.24 | 5.29 | 5.07 | 5.12 | 5.12 | 4,406,358 |
| 21 Apr 2021 | 5.44 | 5.44 | 5.09 | 5.25 | 5.25 | 8,538,960 |
| 20 Apr 2021 | 6.17 | 6.20 | 5.54 | 5.56 | 5.56 | 11,946,345 |
| 19 Apr 2021 | 6.64 | 6.70 | 6.60 | 6.60 | 6.60 | 504,285 |
| 16 Apr 2021 | 6.62 | 6.69 | 6.58 | 6.64 | 6.64 | 551,555 |
| 15 Apr 2021 | 6.56 | 6.76 | 6.52 | 6.70 | 6.70 | 996,632 |
| 14 Apr 2021 | 6.50 | 6.67 | 6.50 | 6.61 | 6.61 | 1,086,835 |
| 13 Apr 2021 | 6.52 | 6.59 | 6.49 | 6.54 | 6.54 | 874,888 |
| 12 Apr 2021 | 6.48 | 6.56 | 6.43 | 6.55 | 6.55 | 756,518 |
| 09 Apr 2021 | 6.52 | 6.60 | 6.48 | 6.50 | 6.50 | 1,154,791 |
| 08 Apr 2021 | 6.60 | 6.61 | 6.49 | 6.54 | 6.54 | 1,142,982 |
| 07 Apr 2021 | 6.56 | 6.61 | 6.47 | 6.50 | 6.50 | 1,159,200 |
| 06 Apr 2021 | 6.55 | 6.69 | 6.52 | 6.57 | 6.57 | 1,861,622 |
| 01 Apr 2021 | 6.43 | 6.51 | 6.39 | 6.50 | 6.50 | 721,770 |
| 31 Mar 2021 | 6.37 | 6.48 | 6.35 | 6.40 | 6.40 | 1,961,307 |
| 30 Mar 2021 | 6.40 | 6.45 | 6.37 | 6.40 | 6.40 | 925,755 |
| 29 Mar 2021 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 1,057,669 |
| 26 Mar 2021 | 6.40 | 6.49 | 6.38 | 6.38 | 6.38 | 976,756 |
| 25 Mar 2021 | 6.32 | 6.43 | 6.31 | 6.40 | 6.40 | 917,629 |
| 24 Mar 2021 | 6.45 | 6.47 | 6.32 | 6.35 | 6.35 | 1,320,471 |
| 23 Mar 2021 | 6.58 | 6.66 | 6.48 | 6.50 | 6.50 | 734,058 |
| 22 Mar 2021 | 6.57 | 6.71 | 6.50 | 6.67 | 6.67 | 1,037,638 |
| 19 Mar 2021 | 6.48 | 6.63 | 6.44 | 6.54 | 6.54 | 1,801,692 |
| 18 Mar 2021 | 6.44 | 6.55 | 6.44 | 6.54 | 6.54 | 4,514,291 |
| 17 Mar 2021 | 6.50 | 6.53 | 6.42 | 6.50 | 6.50 | 7,215,397 |
| 16 Mar 2021 | 6.53 | 6.60 | 6.46 | 6.55 | 6.55 | 1,394,711 |
| 15 Mar 2021 | 6.53 | 6.58 | 6.45 | 6.55 | 6.55 | 1,049,198 |
| 12 Mar 2021 | 6.56 | 6.61 | 6.50 | 6.53 | 6.53 | 2,659,743 |
| 11 Mar 2021 | 6.67 | 6.74 | 6.45 | 6.53 | 6.53 | 2,461,784 |
| 10 Mar 2021 | 6.70 | 6.79 | 6.70 | 6.75 | 6.75 | 1,199,949 |
| 09 Mar 2021 | 6.57 | 6.75 | 6.55 | 6.63 | 6.63 | 2,376,996 |
| 08 Mar 2021 | 6.50 | 6.61 | 6.47 | 6.49 | 6.49 | 1,108,631 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
