Challenger Limited (CGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.78 | 6.82 | 6.71 | 6.71 | 6.71 | 760,968 |
| 24 Apr 2024 | 6.88 | 6.94 | 6.80 | 6.84 | 6.84 | 693,723 |
| 23 Apr 2024 | 6.84 | 6.85 | 6.79 | 6.82 | 6.82 | 819,637 |
| 22 Apr 2024 | 6.70 | 6.80 | 6.68 | 6.80 | 6.80 | 1,010,364 |
| 19 Apr 2024 | 6.80 | 6.83 | 6.57 | 6.65 | 6.65 | 1,160,023 |
| 18 Apr 2024 | 6.66 | 7.03 | 6.66 | 6.82 | 6.82 | 2,725,771 |
| 17 Apr 2024 | 6.52 | 6.54 | 6.48 | 6.48 | 6.48 | 454,092 |
| 16 Apr 2024 | 6.63 | 6.63 | 6.41 | 6.50 | 6.50 | 1,396,923 |
| 15 Apr 2024 | 6.69 | 6.74 | 6.65 | 6.66 | 6.66 | 685,117 |
| 12 Apr 2024 | 6.75 | 6.80 | 6.73 | 6.74 | 6.74 | 724,845 |
| 11 Apr 2024 | 6.74 | 6.80 | 6.71 | 6.75 | 6.75 | 474,301 |
| 10 Apr 2024 | 6.95 | 6.96 | 6.81 | 6.82 | 6.82 | 561,275 |
| 09 Apr 2024 | 6.98 | 6.98 | 6.90 | 6.94 | 6.94 | 368,232 |
| 08 Apr 2024 | 7.00 | 7.00 | 6.89 | 6.92 | 6.92 | 654,500 |
| 05 Apr 2024 | 6.93 | 7.03 | 6.89 | 6.98 | 6.98 | 631,320 |
| 04 Apr 2024 | 7.00 | 7.00 | 6.93 | 6.94 | 6.94 | 442,267 |
| 03 Apr 2024 | 6.94 | 6.99 | 6.87 | 6.89 | 6.89 | 1,109,693 |
| 02 Apr 2024 | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | 1,016,843 |
| 28 Mar 2024 | 7.06 | 7.17 | 7.05 | 7.11 | 7.11 | 1,390,579 |
| 27 Mar 2024 | 6.90 | 7.06 | 6.89 | 7.00 | 7.00 | 1,077,734 |
| 26 Mar 2024 | 6.85 | 6.91 | 6.80 | 6.90 | 6.90 | 713,735 |
| 25 Mar 2024 | 6.82 | 6.98 | 6.82 | 6.87 | 6.87 | 652,669 |
| 22 Mar 2024 | 6.80 | 6.88 | 6.77 | 6.78 | 6.78 | 714,406 |
| 21 Mar 2024 | 6.76 | 6.88 | 6.71 | 6.87 | 6.87 | 1,815,063 |
| 20 Mar 2024 | 6.71 | 6.73 | 6.60 | 6.66 | 6.66 | 1,022,052 |
| 19 Mar 2024 | 6.63 | 6.71 | 6.63 | 6.65 | 6.65 | 1,345,902 |
| 18 Mar 2024 | 6.64 | 6.72 | 6.61 | 6.65 | 6.65 | 4,306,350 |
| 15 Mar 2024 | 6.66 | 6.68 | 6.59 | 6.65 | 6.65 | 2,657,548 |
| 14 Mar 2024 | 6.77 | 6.78 | 6.67 | 6.67 | 6.67 | 1,231,744 |
| 13 Mar 2024 | 6.81 | 6.81 | 6.73 | 6.77 | 6.77 | 1,042,210 |
| 12 Mar 2024 | 6.74 | 6.82 | 6.69 | 6.78 | 6.78 | 488,049 |
| 11 Mar 2024 | 6.79 | 6.87 | 6.68 | 6.68 | 6.68 | 608,953 |
| 08 Mar 2024 | 6.85 | 6.93 | 6.77 | 6.87 | 6.87 | 1,450,034 |
| 07 Mar 2024 | 6.76 | 6.79 | 6.68 | 6.78 | 6.78 | 1,200,704 |
| 06 Mar 2024 | 6.71 | 6.72 | 6.60 | 6.72 | 6.72 | 869,448 |
| 05 Mar 2024 | 6.71 | 6.71 | 6.57 | 6.63 | 6.63 | 3,470,203 |
| 04 Mar 2024 | 6.79 | 6.85 | 6.72 | 6.73 | 6.73 | 890,287 |
| 01 Mar 2024 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | 1,104,604 |
| 29 Feb 2024 | 6.82 | 6.87 | 6.73 | 6.73 | 6.73 | 1,635,297 |
| 28 Feb 2024 | 6.90 | 6.94 | 6.74 | 6.78 | 6.78 | 564,725 |
| 27 Feb 2024 | 6.90 | 6.90 | 6.75 | 6.83 | 6.83 | 637,409 |
| 26 Feb 2024 | 6.99 | 7.02 | 6.86 | 6.89 | 6.89 | 469,109 |
| 23 Feb 2024 | 6.98 | 7.00 | 6.93 | 6.95 | 6.95 | 380,736 |
| 22 Feb 2024 | 6.93 | 6.98 | 6.90 | 6.95 | 6.95 | 698,420 |
| 21 Feb 2024 | 6.93 | 6.99 | 6.90 | 6.94 | 6.94 | 999,016 |
| 20 Feb 2024 | 6.98 | 6.98 | 6.74 | 6.90 | 6.90 | 763,715 |
| 20 Feb 2024 | 0.13 Dividend | |||||
| 19 Feb 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 6.98 | 983,054 |
| 16 Feb 2024 | 7.22 | 7.29 | 7.07 | 7.12 | 6.99 | 2,917,144 |
| 15 Feb 2024 | 7.09 | 7.24 | 7.08 | 7.15 | 7.02 | 2,320,669 |
| 14 Feb 2024 | 7.05 | 7.13 | 7.00 | 7.07 | 6.94 | 1,626,155 |
| 13 Feb 2024 | 6.88 | 7.23 | 6.85 | 7.13 | 7.00 | 3,485,035 |
| 12 Feb 2024 | 6.60 | 6.71 | 6.56 | 6.58 | 6.46 | 612,997 |
| 09 Feb 2024 | 6.60 | 6.64 | 6.50 | 6.60 | 6.48 | 814,268 |
| 08 Feb 2024 | 6.42 | 6.58 | 6.37 | 6.58 | 6.46 | 516,292 |
| 07 Feb 2024 | 6.39 | 6.44 | 6.35 | 6.38 | 6.26 | 910,988 |
| 06 Feb 2024 | 6.33 | 6.42 | 6.33 | 6.36 | 6.24 | 886,724 |
| 05 Feb 2024 | 6.42 | 6.46 | 6.34 | 6.41 | 6.29 | 654,431 |
| 02 Feb 2024 | 6.43 | 6.51 | 6.39 | 6.49 | 6.37 | 611,194 |
| 01 Feb 2024 | 6.45 | 6.53 | 6.37 | 6.43 | 6.31 | 541,983 |
| 31 Jan 2024 | 6.50 | 6.55 | 6.44 | 6.55 | 6.43 | 850,678 |
| 30 Jan 2024 | 6.54 | 6.57 | 6.43 | 6.45 | 6.33 | 661,838 |
| 29 Jan 2024 | 6.54 | 6.57 | 6.49 | 6.49 | 6.37 | 426,241 |
| 25 Jan 2024 | 6.50 | 6.52 | 6.38 | 6.48 | 6.36 | 716,480 |
| 24 Jan 2024 | 6.45 | 6.47 | 6.39 | 6.47 | 6.35 | 508,980 |
| 23 Jan 2024 | 6.34 | 6.46 | 6.32 | 6.41 | 6.29 | 626,648 |
| 22 Jan 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.22 | 917,857 |
| 19 Jan 2024 | 6.37 | 6.46 | 6.30 | 6.30 | 6.18 | 840,707 |
| 18 Jan 2024 | 6.21 | 6.34 | 6.21 | 6.31 | 6.19 | 946,817 |
| 17 Jan 2024 | 6.42 | 6.42 | 6.27 | 6.29 | 6.17 | 531,048 |
| 16 Jan 2024 | 6.32 | 6.38 | 6.30 | 6.35 | 6.23 | 611,149 |
| 15 Jan 2024 | 6.37 | 6.44 | 6.35 | 6.38 | 6.26 | 51,595 |
| 12 Jan 2024 | 6.40 | 6.50 | 6.35 | 6.37 | 6.25 | 580,789 |
| 11 Jan 2024 | 6.55 | 6.57 | 6.45 | 6.48 | 6.36 | 558,320 |
| 10 Jan 2024 | 6.61 | 6.64 | 6.52 | 6.53 | 6.41 | 724,760 |
| 09 Jan 2024 | 6.58 | 6.70 | 6.52 | 6.65 | 6.53 | 737,661 |
| 08 Jan 2024 | 6.60 | 6.61 | 6.48 | 6.50 | 6.38 | 726,106 |
| 05 Jan 2024 | 6.50 | 6.64 | 6.44 | 6.63 | 6.51 | 765,085 |
| 04 Jan 2024 | 6.42 | 6.46 | 6.35 | 6.44 | 6.32 | 646,971 |
| 03 Jan 2024 | 6.43 | 6.45 | 6.35 | 6.39 | 6.27 | 769,672 |
| 02 Jan 2024 | 6.49 | 6.54 | 6.45 | 6.53 | 6.41 | 314,280 |
| 29 Dec 2023 | 6.50 | 6.54 | 6.45 | 6.49 | 6.37 | 428,983 |
| 28 Dec 2023 | 6.55 | 6.56 | 6.43 | 6.55 | 6.43 | 758,855 |
| 27 Dec 2023 | 6.45 | 6.47 | 6.36 | 6.43 | 6.31 | 675,655 |
| 22 Dec 2023 | 6.44 | 6.44 | 6.28 | 6.36 | 6.24 | 904,685 |
| 21 Dec 2023 | 6.40 | 6.43 | 6.32 | 6.36 | 6.24 | 1,403,831 |
| 20 Dec 2023 | 6.28 | 6.46 | 6.21 | 6.39 | 6.27 | 1,943,130 |
| 19 Dec 2023 | 6.14 | 6.24 | 6.09 | 6.24 | 6.13 | 2,346,890 |
| 18 Dec 2023 | 6.12 | 6.12 | 6.04 | 6.10 | 5.99 | 1,304,696 |
| 15 Dec 2023 | 6.13 | 6.17 | 6.08 | 6.09 | 5.98 | 1,912,732 |
| 14 Dec 2023 | 5.97 | 6.11 | 5.86 | 6.06 | 5.95 | 4,927,445 |
| 13 Dec 2023 | 5.94 | 5.94 | 5.85 | 5.88 | 5.77 | 1,293,370 |
| 12 Dec 2023 | 6.06 | 6.07 | 5.87 | 5.91 | 5.80 | 1,240,287 |
| 11 Dec 2023 | 6.06 | 6.13 | 6.02 | 6.03 | 5.92 | 1,017,049 |
| 08 Dec 2023 | 6.02 | 6.12 | 5.99 | 6.06 | 5.95 | 487,190 |
| 07 Dec 2023 | 6.12 | 6.14 | 6.00 | 6.04 | 5.93 | 3,025,691 |
| 06 Dec 2023 | 5.88 | 6.17 | 5.86 | 6.13 | 6.02 | 1,334,913 |
| 05 Dec 2023 | 5.84 | 5.89 | 5.81 | 5.85 | 5.74 | 1,165,198 |
| 04 Dec 2023 | 5.95 | 6.00 | 5.88 | 5.89 | 5.78 | 803,859 |
| 01 Dec 2023 | 5.91 | 5.97 | 5.85 | 5.92 | 5.81 | 635,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.