Mail

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
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	-	-	-	-	-	-
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
28 Aug. 2019	6.61	6.69	6.60	6.67	6.49	1,492,634
27 Aug. 2019	6.59	6.64	6.54	6.60	6.42	1,453,130
26 Aug. 2019	6.60	6.62	6.52	6.53	6.36	1,953,774
23 Aug. 2019	6.69	6.79	6.67	6.72	6.54	1,987,008
22 Aug. 2019	6.73	6.75	6.63	6.68	6.50	2,430,411
21 Aug. 2019	6.74	6.79	6.64	6.67	6.49	3,212,464
20 Aug. 2019	6.73	6.92	6.73	6.80	6.62	2,323,023
19 Aug. 2019	6.74	6.81	6.70	6.70	6.52	3,069,996
16 Aug. 2019	6.67	6.77	6.67	6.69	6.51	4,105,869
15 Aug. 2019	6.80	6.83	6.64	6.69	6.51	3,252,996
14 Aug. 2019	6.67	6.98	6.67	6.96	6.77	4,647,377
13 Aug. 2019	6.86	7.23	6.64	6.66	6.48	9,275,482
12 Aug. 2019	6.58	6.64	6.47	6.50	6.33	2,333,913
09 Aug. 2019	6.66	6.68	6.55	6.57	6.39	2,127,647
08 Aug. 2019	6.54	6.70	6.50	6.67	6.49	1,634,751
07 Aug. 2019	6.66	6.75	6.56	6.57	6.39	1,912,814
06 Aug. 2019	6.66	6.71	6.53	6.66	6.48	2,489,212
05 Aug. 2019	6.97	7.01	6.90	6.93	6.74	949,041
02 Aug. 2019	7.04	7.05	6.89	6.94	6.75	1,544,871
01 Aug. 2019	7.07	7.13	7.02	7.06	6.87	1,443,584
31 Jul. 2019	6.99	7.16	6.93	7.09	6.90	4,389,176
30 Jul. 2019	7.09	7.13	6.99	7.00	6.81	1,650,512
29 Jul. 2019	7.01	7.05	6.93	7.02	6.83	1,211,466
26 Jul. 2019	7.00	7.17	6.98	7.01	6.82	2,028,343
25 Jul. 2019	6.95	7.00	6.88	6.96	6.77	1,511,377
24 Jul. 2019	6.79	6.93	6.75	6.92	6.74	1,992,150
23 Jul. 2019	6.80	6.80	6.73	6.76	6.58	1,382,160
22 Jul. 2019	6.82	6.82	6.72	6.76	6.58	1,161,917
19 Jul. 2019	6.76	6.82	6.73	6.78	6.60	1,455,570
18 Jul. 2019	6.78	6.79	6.71	6.74	6.56	1,536,408
17 Jul. 2019	6.73	6.82	6.67	6.81	6.63	1,475,330
16 Jul. 2019	6.75	6.80	6.72	6.73	6.55	1,714,589
15 Jul. 2019	6.74	6.79	6.73	6.73	6.55	1,536,280
12 Jul. 2019	6.85	6.87	6.74	6.76	6.58	3,217,858
11 Jul. 2019	6.83	6.93	6.74	6.91	6.73	1,423,927
10 Jul. 2019	6.72	6.93	6.71	6.89	6.71	1,336,166
09 Jul. 2019	6.75	6.83	6.70	6.72	6.54	1,389,519
08 Jul. 2019	6.92	6.95	6.74	6.75	6.57	1,773,923
05 Jul. 2019	6.84	6.94	6.82	6.91	6.73	1,403,796
04 Jul. 2019	6.80	6.90	6.76	6.82	6.64	1,300,916
03 Jul. 2019	6.69	6.84	6.66	6.80	6.62	2,267,661
02 Jul. 2019	6.76	6.86	6.67	6.70	6.52	2,091,682
01 Jul. 2019	6.63	6.81	6.62	6.76	6.58	1,748,610
28 Jun. 2019	6.54	6.72	6.54	6.64	6.46	2,803,735
27 Jun. 2019	6.47	6.62	6.43	6.58	6.40	3,194,522
26 Jun. 2019	6.55	6.55	6.45	6.50	6.33	2,896,386
25 Jun. 2019	6.55	6.59	6.52	6.56	6.39	2,598,428
24 Jun. 2019	6.49	6.57	6.43	6.57	6.39	3,038,309
21 Jun. 2019	6.48	6.63	6.47	6.52	6.35	4,612,708
20 Jun. 2019	6.45	6.52	6.42	6.46	6.29	4,492,153
19 Jun. 2019	6.61	6.68	6.42	6.43	6.26	6,526,326
18 Jun. 2019	6.35	6.57	6.22	6.54	6.37	11,715,315
17 Jun. 2019	6.40	6.48	6.33	6.33	6.16	4,873,612
14 Jun. 2019	6.78	6.84	6.38	6.50	6.33	11,695,958
13 Jun. 2019	7.00	7.16	6.72	6.95	6.76	7,480,365
12 Jun. 2019	7.83	7.85	7.63	7.64	7.44	2,679,599
11 Jun. 2019	7.98	8.05	7.86	7.94	7.73	3,632,220
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	8.10	8.13	7.94	7.96	7.75	2,073,528
05 Jun. 2019	8.10	8.17	8.01	8.10	7.88	1,978,874
04 Jun. 2019	8.08	8.09	7.93	8.04	7.83	1,571,594
03 Jun. 2019	8.02	8.15	7.88	7.89	7.68	1,678,299
31 May 2019	8.07	8.14	7.91	8.07	7.85	2,996,321
30 May 2019	8.07	8.17	8.05	8.15	7.93	1,240,990
29 May 2019	8.05	8.16	8.01	8.11	7.89	1,256,513
28 May 2019	8.02	8.24	8.00	8.21	7.99	2,079,847
27 May 2019	8.06	8.20	7.99	8.04	7.83	1,048,174
24 May 2019	8.20	8.20	7.96	8.06	7.85	1,422,703
23 May 2019	8.31	8.31	8.14	8.25	8.03	1,753,909
22 May 2019	8.33	8.43	8.15	8.34	8.12	2,589,447
21 May 2019	8.13	8.32	8.10	8.30	8.08	1,974,533
20 May 2019	8.03	8.22	8.02	8.20	7.98	2,354,181
17 May 2019	8.00	8.04	7.87	7.87	7.66	1,845,807
16 May 2019	7.80	7.91	7.77	7.91	7.70	1,629,164
15 May 2019	7.69	7.84	7.69	7.79	7.58	1,593,264
14 May 2019	7.83	7.88	7.70	7.74	7.53	1,766,520
13 May 2019	7.94	8.01	7.83	8.01	7.80	1,105,532
10 May 2019	8.12	8.13	7.94	8.03	7.82	1,562,929
09 May 2019	7.88	8.15	7.83	8.12	7.90	1,992,835
08 May 2019	7.70	7.87	7.64	7.84	7.63	1,872,803
07 May 2019	8.00	8.05	7.78	7.80	7.59	1,608,711
06 May 2019	8.23	8.28	7.96	7.98	7.77	1,795,085
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...