CGF.AX - Challenger Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20208.818.848.588.638.631,687,834
16 Jan 20208.478.808.418.808.802,447,593
15 Jan 20208.358.358.278.338.332,970,266
14 Jan 20208.278.368.268.298.291,279,015
13 Jan 20208.238.348.218.298.29781,612
10 Jan 20208.338.438.268.348.341,957,184
09 Jan 20208.178.328.158.288.281,694,364
08 Jan 20208.408.408.088.118.111,880,779
07 Jan 20208.258.428.238.428.421,623,729
06 Jan 20208.178.228.108.228.221,307,536
03 Jan 20208.308.398.228.278.27936,469
02 Jan 20208.088.288.088.208.20708,467
31 Dec 20198.258.318.098.098.09903,691
30 Dec 20198.378.418.288.398.39914,863
27 Dec 20198.318.378.278.378.37636,362
24 Dec 20198.398.458.258.318.31571,462
23 Dec 20198.408.508.378.468.462,318,110
20 Dec 20198.318.438.318.388.382,641,726
19 Dec 20198.548.568.408.428.422,485,883
18 Dec 20198.408.548.348.478.471,849,645
17 Dec 20198.338.388.268.368.361,394,244
16 Dec 20198.208.338.168.338.331,352,057
13 Dec 20198.028.278.028.208.201,083,515
12 Dec 20198.098.138.018.068.061,049,453
11 Dec 20197.968.107.948.108.101,749,069
10 Dec 20197.958.047.947.987.98897,467
09 Dec 20197.907.997.897.987.98972,101
06 Dec 20197.827.887.787.887.881,413,579
05 Dec 20197.837.937.837.887.881,801,631
04 Dec 20197.717.837.717.807.801,803,551
03 Dec 20198.028.107.857.867.861,435,777
02 Dec 20198.178.238.118.168.16910,934
29 Nov 20198.238.238.118.148.141,203,364
28 Nov 20198.278.298.168.198.191,172,947
27 Nov 20198.098.278.038.268.261,904,971
26 Nov 20198.148.167.998.168.162,615,141
25 Nov 20198.038.097.918.008.001,292,378
22 Nov 20197.958.067.928.068.061,571,310
21 Nov 20198.008.067.907.957.952,037,193
20 Nov 20198.288.308.028.118.112,346,202
19 Nov 20198.058.348.058.348.346,386,301
18 Nov 20198.018.127.978.128.121,712,322
15 Nov 20197.888.097.888.098.091,537,614
14 Nov 20197.957.987.877.957.951,373,433
13 Nov 20198.028.047.947.957.951,508,973
12 Nov 20198.148.188.028.108.101,997,212
11 Nov 20198.098.148.018.148.141,926,901
08 Nov 20198.088.197.998.078.072,189,539
07 Nov 20197.848.047.828.038.033,504,895
06 Nov 20197.927.957.867.887.881,704,417
05 Nov 20197.817.937.817.897.891,418,728
04 Nov 20197.917.927.807.837.831,727,666
01 Nov 20197.967.967.807.857.854,462,228
31 Oct 20197.857.967.797.967.965,278,422
30 Oct 20197.727.857.727.827.822,795,327
29 Oct 20197.697.807.617.797.791,889,485
28 Oct 20197.807.807.627.677.671,750,332
25 Oct 20197.787.787.647.737.732,098,316
24 Oct 20197.797.867.687.697.692,483,304
23 Oct 20197.817.917.697.737.732,782,534
22 Oct 20197.857.897.787.827.822,208,314
21 Oct 20197.777.857.737.817.812,491,179
18 Oct 20197.577.847.517.777.774,613,250
17 Oct 20197.277.597.237.557.553,934,220
16 Oct 20197.067.427.047.197.195,926,407
15 Oct 20196.906.946.846.856.852,469,688
14 Oct 20196.956.976.886.946.942,098,805
11 Oct 20196.936.976.856.866.862,029,259
10 Oct 20196.836.906.786.826.822,354,343
09 Oct 20196.886.916.766.796.792,712,251
08 Oct 20197.017.076.906.936.931,851,225
07 Oct 20197.027.086.916.976.971,621,644
04 Oct 20197.007.156.936.936.931,678,240
03 Oct 20196.976.996.846.956.952,941,033
02 Oct 20197.277.307.107.117.114,317,266
01 Oct 20197.377.447.357.377.372,017,785
30 Sep 20197.417.477.357.377.372,598,576
27 Sep 20197.567.627.457.467.461,837,560
26 Sep 20197.507.617.407.467.461,950,973
25 Sep 20197.557.627.447.457.452,917,719
24 Sep 20197.637.687.527.597.591,497,671
23 Sep 20197.617.687.517.607.601,474,459
20 Sep 20197.587.687.557.567.567,521,637
19 Sep 20197.517.607.487.547.543,249,056
18 Sep 20197.447.497.327.447.442,738,234
17 Sep 20197.297.467.297.437.433,594,576
16 Sep 20197.227.307.127.307.302,332,903
13 Sep 20197.217.297.187.297.297,571,448
12 Sep 20197.227.297.147.207.202,967,617
11 Sep 20197.247.347.097.147.143,845,428
10 Sep 20197.147.277.107.157.153,529,021
09 Sep 20196.977.036.907.017.012,378,849
06 Sep 20196.716.976.716.966.962,640,989
05 Sep 20196.476.696.466.676.672,974,948
04 Sep 20196.476.496.396.436.432,729,634
03 Sep 20196.636.666.516.516.511,320,351
02 Sep 20196.686.746.606.626.621,287,328
30 Aug 20196.686.766.626.716.712,337,125
30 Aug 20190.18 Dividend
29 Aug 20196.676.756.656.756.572,324,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...