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
24 Apr. 2019	7.96	8.15	7.92	8.15	8.15	2,220,582
23 Apr. 2019	7.86	7.92	7.82	7.90	7.90	1,567,878
18 Apr. 2019	7.85	7.91	7.75	7.79	7.79	2,516,492
17 Apr. 2019	7.60	7.79	7.47	7.77	7.77	4,455,957
16 Apr. 2019	7.80	7.99	7.79	7.96	7.96	1,708,440
15 Apr. 2019	7.77	7.85	7.68	7.80	7.80	2,137,877
12 Apr. 2019	7.71	7.80	7.64	7.77	7.77	1,181,065
11 Apr. 2019	7.73	7.74	7.62	7.62	7.62	1,160,154
10 Apr. 2019	7.61	7.71	7.56	7.65	7.65	1,793,511
09 Apr. 2019	7.84	7.84	7.68	7.70	7.70	2,131,615
08 Apr. 2019	7.96	8.01	7.74	7.75	7.75	2,322,190
05 Apr. 2019	8.03	8.11	7.90	7.95	7.95	1,809,351
04 Apr. 2019	8.09	8.20	8.08	8.12	8.12	1,511,412
03 Apr. 2019	8.05	8.18	8.00	8.09	8.09	2,576,696
02 Apr. 2019	8.15	8.21	7.99	8.03	8.03	3,790,252
01 Apr. 2019	8.36	8.36	8.06	8.10	8.10	2,178,459
29 Mar. 2019	8.05	8.28	8.00	8.28	8.28	3,949,618
28 Mar. 2019	7.99	8.03	7.84	8.03	8.03	2,809,546
27 Mar. 2019	8.20	8.36	7.99	8.02	8.02	5,782,603
26 Mar. 2019	7.47	8.06	7.47	7.94	7.94	4,978,800
25 Mar. 2019	7.45	7.47	7.24	7.28	7.28	2,930,161
22 Mar. 2019	7.52	7.59	7.43	7.48	7.48	2,290,418
21 Mar. 2019	7.67	7.69	7.41	7.45	7.45	2,937,252
20 Mar. 2019	7.92	8.03	7.68	7.70	7.70	2,219,491
19 Mar. 2019	7.80	7.97	7.77	7.93	7.93	2,007,772
18 Mar. 2019	7.78	7.80	7.72	7.74	7.74	5,618,366
15 Mar. 2019	7.85	7.87	7.72	7.76	7.76	3,834,617
14 Mar. 2019	7.80	7.87	7.71	7.79	7.79	1,901,290
13 Mar. 2019	7.90	8.00	7.77	7.81	7.81	2,183,287
12 Mar. 2019	8.14	8.25	7.92	7.92	7.92	4,755,194
11 Mar. 2019	8.06	8.14	8.00	8.05	8.05	1,553,771
08 Mar. 2019	8.30	8.30	8.09	8.12	8.12	3,021,364
07 Mar. 2019	8.41	8.50	8.32	8.32	8.32	2,281,404
06 Mar. 2019	8.51	8.62	8.37	8.40	8.40	3,134,781
05 Mar. 2019	8.30	8.54	8.20	8.51	8.51	3,053,983
04 Mar. 2019	8.31	8.41	8.23	8.38	8.38	4,317,367
01 Mar. 2019	8.00	8.40	7.99	8.30	8.30	2,821,100
28 Feb. 2019	7.95	8.05	7.82	8.05	8.05	3,104,590
27 Feb. 2019	7.96	8.11	7.88	7.89	7.89	2,761,717
26 Feb. 2019	8.00	8.17	7.95	8.04	8.04	2,539,959
26 Feb. 2019	0.175 Dividend
25 Feb. 2019	8.48	8.48	8.19	8.22	8.05	4,368,729
22 Feb. 2019	8.05	8.35	7.95	8.32	8.14	3,096,072
21 Feb. 2019	7.82	8.06	7.66	7.98	7.81	4,587,319
20 Feb. 2019	7.56	7.76	7.47	7.70	7.54	2,624,869
19 Feb. 2019	7.40	7.63	7.38	7.44	7.28	2,473,897
18 Feb. 2019	7.48	7.51	7.34	7.36	7.20	1,834,498
15 Feb. 2019	7.47	7.54	7.28	7.29	7.13	3,339,056
14 Feb. 2019	7.67	7.69	7.37	7.41	7.25	4,364,578
13 Feb. 2019	7.88	8.07	7.56	7.67	7.51	3,860,129
12 Feb. 2019	7.39	8.08	7.35	7.92	7.75	4,239,350
11 Feb. 2019	7.96	8.01	7.72	7.83	7.66	3,460,942
08 Feb. 2019	7.96	7.99	7.89	7.96	7.79	2,380,528
07 Feb. 2019	7.87	7.98	7.80	7.96	7.79	3,517,913
06 Feb. 2019	7.64	7.80	7.57	7.73	7.57	3,452,506
05 Feb. 2019	7.50	7.64	7.45	7.58	7.42	3,391,291
04 Feb. 2019	7.23	7.61	7.17	7.45	7.29	2,703,615
01 Feb. 2019	7.25	7.39	7.18	7.21	7.06	2,764,141
31 Jan. 2019	7.30	7.39	7.22	7.24	7.09	7,791,692
30 Jan. 2019	7.43	7.47	7.21	7.27	7.12	4,801,328
29 Jan. 2019	7.48	7.53	7.35	7.46	7.30	3,379,874
25 Jan. 2019	7.55	7.65	7.47	7.49	7.33	5,797,423
24 Jan. 2019	7.36	7.63	7.20	7.40	7.24	8,580,604
23 Jan. 2019	7.96	8.18	7.59	7.65	7.49	11,595,072
22 Jan. 2019	9.17	9.35	9.15	9.23	9.03	1,142,251
21 Jan. 2019	9.05	9.33	9.05	9.26	9.06	2,082,004
18 Jan. 2019	9.25	9.33	9.19	9.23	9.03	1,227,163
17 Jan. 2019	9.19	9.31	9.08	9.29	9.09	1,846,221
16 Jan. 2019	9.20	9.37	9.17	9.25	9.05	1,846,245
15 Jan. 2019	9.28	9.29	9.13	9.19	8.99	1,710,845
14 Jan. 2019	9.34	9.40	9.21	9.26	9.06	1,784,093
11 Jan. 2019	9.30	9.38	9.19	9.20	9.00	1,319,009
10 Jan. 2019	9.50	9.52	9.27	9.34	9.14	1,770,956
09 Jan. 2019	9.50	9.60	9.37	9.45	9.25	1,427,176
08 Jan. 2019	9.11	9.51	9.11	9.47	9.27	1,130,581
07 Jan. 2019	9.37	9.37	9.21	9.24	9.04	1,481,440
04 Jan. 2019	9.11	9.15	9.04	9.09	8.90	1,406,320
03 Jan. 2019	9.14	9.21	9.10	9.20	9.00	2,455,927
02 Jan. 2019	9.49	9.49	9.12	9.13	8.94	1,154,897
31 Dec. 2018	9.50	9.70	9.43	9.49	9.29	3,194,930
28 Dec. 2018	9.33	9.45	9.27	9.44	9.24	1,373,163
27 Dec. 2018	9.44	9.65	9.40	9.44	9.24	1,551,312
24 Dec. 2018	9.01	9.28	9.01	9.18	8.98	892,718
21 Dec. 2018	9.38	9.61	9.12	9.21	9.01	2,999,330
20 Dec. 2018	9.60	9.68	9.35	9.38	9.18	3,633,611
19 Dec. 2018	9.90	9.90	9.57	9.65	9.44	1,899,676
18 Dec. 2018	9.87	9.90	9.57	9.85	9.64	1,390,516
17 Dec. 2018	9.88	9.94	9.65	9.87	9.66	1,956,316
14 Dec. 2018	9.61	9.97	9.61	9.88	9.67	2,167,627
13 Dec. 2018	9.57	10.02	9.50	9.81	9.60	2,623,457
12 Dec. 2018	9.00	9.73	9.00	9.50	9.30	3,649,836
11 Dec. 2018	9.27	9.31	9.01	9.08	8.89	2,620,841
10 Dec. 2018	9.37	9.46	9.17	9.35	9.15	1,995,907
07 Dec. 2018	9.77	9.85	9.42	9.49	9.29	1,683,048
06 Dec. 2018	9.50	9.62	9.36	9.42	9.22	1,625,851
05 Dec. 2018	9.50	9.58	9.42	9.55	9.35	1,826,920
04 Dec. 2018	9.88	10.07	9.61	9.64	9.43	2,439,938
03 Dec. 2018	9.60	10.07	9.60	10.04	9.83	3,821,939
30 Nov. 2018	9.82	9.83	9.48	9.52	9.32	3,514,590
29 Nov. 2018	10.02	10.09	9.73	9.84	9.63	2,682,039
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...