ASX - Delayed Quote AUD

Challenger Limited (CGF.AX)

6.71 -0.13 (-1.90%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.78 6.82 6.71 6.71 6.71 760,968
Apr 24, 2024 6.88 6.94 6.80 6.84 6.84 693,723
Apr 23, 2024 6.84 6.85 6.79 6.82 6.82 819,637
Apr 22, 2024 6.70 6.80 6.68 6.80 6.80 1,010,364
Apr 19, 2024 6.80 6.83 6.57 6.65 6.65 1,160,023
Apr 18, 2024 6.66 7.03 6.66 6.82 6.82 2,725,771
Apr 17, 2024 6.52 6.54 6.48 6.48 6.48 454,092
Apr 16, 2024 6.63 6.63 6.41 6.50 6.50 1,396,923
Apr 15, 2024 6.69 6.74 6.65 6.66 6.66 685,117
Apr 12, 2024 6.75 6.80 6.73 6.74 6.74 724,845
Apr 11, 2024 6.74 6.80 6.71 6.75 6.75 474,301
Apr 10, 2024 6.95 6.96 6.81 6.82 6.82 561,275
Apr 9, 2024 6.98 6.98 6.90 6.94 6.94 368,232
Apr 8, 2024 7.00 7.00 6.89 6.92 6.92 654,500
Apr 5, 2024 6.93 7.03 6.89 6.98 6.98 631,320
Apr 4, 2024 7.00 7.00 6.93 6.94 6.94 442,267
Apr 3, 2024 6.94 6.99 6.87 6.89 6.89 1,109,693
Apr 2, 2024 7.14 7.15 7.01 7.03 7.03 1,016,843
Mar 28, 2024 7.06 7.17 7.05 7.11 7.11 1,390,579
Mar 27, 2024 6.90 7.06 6.89 7.00 7.00 1,077,734
Mar 26, 2024 6.85 6.91 6.80 6.90 6.90 713,735
Mar 25, 2024 6.82 6.98 6.82 6.87 6.87 652,669
Mar 22, 2024 6.80 6.88 6.77 6.78 6.78 714,406
Mar 21, 2024 6.76 6.88 6.71 6.87 6.87 1,815,063
Mar 20, 2024 6.71 6.73 6.60 6.66 6.66 1,022,052
Mar 19, 2024 6.63 6.71 6.63 6.65 6.65 1,345,902
Mar 18, 2024 6.64 6.72 6.61 6.65 6.65 4,306,350
Mar 15, 2024 6.66 6.68 6.59 6.65 6.65 2,657,548
Mar 14, 2024 6.77 6.78 6.67 6.67 6.67 1,231,744
Mar 13, 2024 6.81 6.81 6.73 6.77 6.77 1,042,210
Mar 12, 2024 6.74 6.82 6.69 6.78 6.78 488,049
Mar 11, 2024 6.79 6.87 6.68 6.68 6.68 608,953
Mar 8, 2024 6.85 6.93 6.77 6.87 6.87 1,450,034
Mar 7, 2024 6.76 6.79 6.68 6.78 6.78 1,200,704
Mar 6, 2024 6.71 6.72 6.60 6.72 6.72 869,448
Mar 5, 2024 6.71 6.71 6.57 6.63 6.63 3,470,203
Mar 4, 2024 6.79 6.85 6.72 6.73 6.73 890,287
Mar 1, 2024 6.80 6.80 6.67 6.75 6.75 1,104,604
Feb 29, 2024 6.82 6.87 6.73 6.73 6.73 1,635,297
Feb 28, 2024 6.90 6.94 6.74 6.78 6.78 564,725
Feb 27, 2024 6.90 6.90 6.75 6.83 6.83 637,409
Feb 26, 2024 6.99 7.02 6.86 6.89 6.89 469,109
Feb 23, 2024 6.98 7.00 6.93 6.95 6.95 380,736
Feb 22, 2024 6.93 6.98 6.90 6.95 6.95 698,420
Feb 21, 2024 6.93 6.99 6.90 6.94 6.94 999,016
Feb 20, 2024 0.13 Dividend
Feb 20, 2024 6.98 6.98 6.74 6.90 6.90 763,715
Feb 19, 2024 7.15 7.19 7.07 7.11 6.98 983,054
Feb 16, 2024 7.22 7.29 7.07 7.12 6.99 2,917,144
Feb 15, 2024 7.09 7.24 7.08 7.15 7.02 2,320,669
Feb 14, 2024 7.05 7.13 7.00 7.07 6.94 1,626,155
Feb 13, 2024 6.88 7.23 6.85 7.13 7.00 3,485,035
Feb 12, 2024 6.60 6.71 6.56 6.58 6.46 612,997
Feb 9, 2024 6.60 6.64 6.50 6.60 6.48 814,268
Feb 8, 2024 6.42 6.58 6.37 6.58 6.46 516,292
Feb 7, 2024 6.39 6.44 6.35 6.38 6.26 910,988
Feb 6, 2024 6.33 6.42 6.33 6.36 6.24 886,724
Feb 5, 2024 6.42 6.46 6.34 6.41 6.29 654,431
Feb 2, 2024 6.43 6.51 6.39 6.49 6.37 611,194
Feb 1, 2024 6.45 6.53 6.37 6.43 6.31 541,983
Jan 31, 2024 6.50 6.55 6.44 6.55 6.43 850,678
Jan 30, 2024 6.54 6.57 6.43 6.45 6.33 661,838
Jan 29, 2024 6.54 6.57 6.49 6.49 6.37 426,241
Jan 25, 2024 6.50 6.52 6.38 6.48 6.36 716,480
Jan 24, 2024 6.45 6.47 6.39 6.47 6.35 508,980
Jan 23, 2024 6.34 6.46 6.32 6.41 6.29 626,648
Jan 22, 2024 6.40 6.42 6.32 6.34 6.22 917,857
Jan 19, 2024 6.37 6.46 6.30 6.30 6.18 840,707
Jan 18, 2024 6.21 6.34 6.21 6.31 6.19 946,817
Jan 17, 2024 6.42 6.42 6.27 6.29 6.17 531,048
Jan 16, 2024 6.32 6.38 6.30 6.35 6.23 611,149
Jan 15, 2024 6.37 6.44 6.35 6.38 6.26 51,595
Jan 12, 2024 6.40 6.50 6.35 6.37 6.25 580,789
Jan 11, 2024 6.55 6.57 6.45 6.48 6.36 558,320
Jan 10, 2024 6.61 6.64 6.52 6.53 6.41 724,760
Jan 9, 2024 6.58 6.70 6.52 6.65 6.53 737,661
Jan 8, 2024 6.60 6.61 6.48 6.50 6.38 726,106
Jan 5, 2024 6.50 6.64 6.44 6.63 6.51 765,085
Jan 4, 2024 6.42 6.46 6.35 6.44 6.32 646,971
Jan 3, 2024 6.43 6.45 6.35 6.39 6.27 769,672
Jan 2, 2024 6.49 6.54 6.45 6.53 6.41 314,280
Dec 29, 2023 6.50 6.54 6.45 6.49 6.37 428,983
Dec 28, 2023 6.55 6.56 6.43 6.55 6.43 758,855
Dec 27, 2023 6.45 6.47 6.36 6.43 6.31 675,655
Dec 22, 2023 6.44 6.44 6.28 6.36 6.24 904,685
Dec 21, 2023 6.40 6.43 6.32 6.36 6.24 1,403,831
Dec 20, 2023 6.28 6.46 6.21 6.39 6.27 1,943,130
Dec 19, 2023 6.14 6.24 6.09 6.24 6.13 2,346,890
Dec 18, 2023 6.12 6.12 6.04 6.10 5.99 1,304,696
Dec 15, 2023 6.13 6.17 6.08 6.09 5.98 1,912,732
Dec 14, 2023 5.97 6.11 5.86 6.06 5.95 4,927,445
Dec 13, 2023 5.94 5.94 5.85 5.88 5.77 1,293,370
Dec 12, 2023 6.06 6.07 5.87 5.91 5.80 1,240,287
Dec 11, 2023 6.06 6.13 6.02 6.03 5.92 1,017,049
Dec 8, 2023 6.02 6.12 5.99 6.06 5.95 487,190
Dec 7, 2023 6.12 6.14 6.00 6.04 5.93 3,025,691
Dec 6, 2023 5.88 6.17 5.86 6.13 6.02 1,334,913
Dec 5, 2023 5.84 5.89 5.81 5.85 5.74 1,165,198
Dec 4, 2023 5.95 6.00 5.88 5.89 5.78 803,859
Dec 1, 2023 5.91 5.97 5.85 5.92 5.81 635,119
Nov 30, 2023 5.94 5.94 5.81 5.94 5.83 2,472,550
Nov 29, 2023 5.86 5.97 5.79 5.89 5.78 1,279,864
Nov 28, 2023 5.72 5.88 5.72 5.86 5.75 932,358
Nov 27, 2023 5.84 5.88 5.72 5.76 5.65 1,072,192
Nov 24, 2023 5.72 5.85 5.72 5.79 5.68 436,554
Nov 23, 2023 5.71 5.82 5.71 5.79 5.68 695,215
Nov 22, 2023 5.80 5.84 5.74 5.74 5.64 384,871
Nov 21, 2023 5.81 5.86 5.79 5.82 5.71 759,461
Nov 20, 2023 5.82 5.82 5.72 5.78 5.67 594,642
Nov 17, 2023 5.81 5.83 5.67 5.76 5.65 666,919
Nov 16, 2023 5.95 5.95 5.72 5.79 5.68 1,522,745
Nov 15, 2023 5.92 5.99 5.87 5.91 5.80 920,577
Nov 14, 2023 5.86 5.91 5.83 5.90 5.79 738,666
Nov 13, 2023 5.93 5.94 5.80 5.83 5.72 901,709
Nov 10, 2023 5.94 5.98 5.89 5.90 5.79 829,416
Nov 9, 2023 6.00 6.00 5.87 5.96 5.85 1,816,365
Nov 8, 2023 5.91 5.92 5.83 5.85 5.74 1,382,749
Nov 7, 2023 5.96 5.96 5.87 5.90 5.79 417,699
Nov 6, 2023 6.08 6.11 5.96 5.96 5.85 764,821
Nov 3, 2023 6.00 6.09 5.97 6.00 5.89 1,118,381
Nov 2, 2023 5.87 6.02 5.85 5.98 5.87 1,587,872
Nov 1, 2023 5.88 5.90 5.82 5.83 5.72 886,572
Oct 31, 2023 5.81 5.85 5.77 5.85 5.74 1,618,367
Oct 30, 2023 5.85 5.91 5.76 5.77 5.66 807,930
Oct 27, 2023 5.85 5.91 5.84 5.90 5.79 1,016,132
Oct 26, 2023 5.79 5.92 5.79 5.83 5.72 1,610,531
Oct 25, 2023 5.85 5.88 5.78 5.80 5.69 1,190,291
Oct 24, 2023 5.88 5.95 5.80 5.89 5.78 1,135,673
Oct 23, 2023 5.99 5.99 5.88 5.88 5.77 1,222,279
Oct 20, 2023 6.09 6.16 6.00 6.02 5.91 1,447,226
Oct 19, 2023 6.20 6.27 6.14 6.17 6.06 1,810,035
Oct 18, 2023 6.39 6.40 6.25 6.29 6.17 1,127,580
Oct 17, 2023 6.50 6.50 6.35 6.39 6.27 1,769,261
Oct 16, 2023 6.38 6.48 6.34 6.41 6.29 677,069
Oct 13, 2023 6.60 6.63 6.50 6.50 6.38 1,101,105
Oct 12, 2023 6.60 6.72 6.52 6.67 6.55 1,765,499
Oct 11, 2023 6.58 6.59 6.48 6.55 6.43 1,174,273
Oct 10, 2023 6.35 6.57 6.28 6.57 6.45 3,153,235
Oct 9, 2023 6.29 6.33 6.26 6.32 6.20 671,300
Oct 6, 2023 6.30 6.37 6.30 6.30 6.18 744,580
Oct 5, 2023 6.21 6.33 6.19 6.31 6.19 1,457,976
Oct 4, 2023 6.30 6.31 6.20 6.20 6.09 2,320,799
Oct 3, 2023 6.30 6.39 6.28 6.33 6.21 2,634,156
Oct 2, 2023 6.49 6.49 6.38 6.38 6.26 381,757
Sep 29, 2023 6.51 6.55 6.42 6.42 6.30 1,049,570
Sep 28, 2023 6.40 6.54 6.40 6.47 6.35 1,186,392
Sep 27, 2023 6.54 6.62 6.47 6.48 6.36 1,437,455
Sep 26, 2023 6.35 6.44 6.35 6.44 6.32 798,246
Sep 25, 2023 6.40 6.46 6.34 6.42 6.30 1,044,161
Sep 22, 2023 6.12 6.72 6.12 6.44 6.32 3,861,377
Sep 21, 2023 6.31 6.38 6.24 6.24 6.13 2,092,269
Sep 20, 2023 6.34 6.38 6.29 6.34 6.22 2,317,732
Sep 19, 2023 6.40 6.47 6.38 6.38 6.26 1,683,397
Sep 18, 2023 6.55 6.59 6.43 6.44 6.32 1,733,345
Sep 15, 2023 6.59 6.64 6.52 6.56 6.44 28,191,979
Sep 14, 2023 6.42 6.56 6.42 6.52 6.40 2,942,031
Sep 13, 2023 6.34 6.43 6.29 6.42 6.30 1,327,611
Sep 12, 2023 6.36 6.39 6.22 6.36 6.24 3,628,746
Sep 11, 2023 6.29 6.40 6.29 6.40 6.28 2,129,198
Sep 8, 2023 6.27 6.32 6.25 6.32 6.20 1,890,535
Sep 7, 2023 6.34 6.38 6.23 6.29 6.17 2,171,306
Sep 6, 2023 6.31 6.36 6.25 6.36 6.24 3,379,577
Sep 5, 2023 6.42 6.50 6.33 6.39 6.27 2,106,228
Sep 4, 2023 6.67 6.67 6.45 6.46 6.34 2,485,463
Sep 1, 2023 6.83 6.83 6.64 6.69 6.57 2,149,878
Aug 31, 2023 6.90 6.92 6.79 6.81 6.69 1,774,607
Aug 30, 2023 6.68 6.82 6.64 6.81 6.69 1,808,505
Aug 29, 2023 6.71 6.71 6.64 6.66 6.54 816,409
Aug 28, 2023 0.12 Dividend
Aug 28, 2023 6.73 6.73 6.61 6.69 6.57 851,314
Aug 25, 2023 6.75 6.84 6.67 6.74 6.50 1,290,801
Aug 24, 2023 6.87 6.98 6.83 6.83 6.59 2,196,052
Aug 23, 2023 6.70 6.80 6.64 6.73 6.49 1,188,660
Aug 22, 2023 6.60 6.71 6.60 6.70 6.46 1,214,326
Aug 21, 2023 6.66 6.70 6.57 6.62 6.38 1,576,779
Aug 18, 2023 6.68 6.86 6.68 6.73 6.49 1,951,094
Aug 17, 2023 6.64 6.78 6.58 6.78 6.54 2,154,272
Aug 16, 2023 6.56 6.66 6.37 6.66 6.42 3,892,045
Aug 15, 2023 6.70 6.87 6.42 6.76 6.52 4,720,786
Aug 14, 2023 6.96 7.00 6.91 6.96 6.71 2,487,648
Aug 11, 2023 6.98 7.05 6.96 6.98 6.73 595,900
Aug 10, 2023 7.01 7.03 6.94 7.00 6.75 443,501
Aug 9, 2023 6.91 7.05 6.90 7.03 6.78 1,422,860
Aug 8, 2023 6.91 7.05 6.87 6.91 6.66 2,234,274
Aug 7, 2023 6.75 6.87 6.75 6.86 6.61 2,467,728
Aug 4, 2023 6.72 6.79 6.69 6.78 6.54 952,312
Aug 3, 2023 6.88 6.91 6.76 6.78 6.54 1,687,994
Aug 2, 2023 6.95 7.03 6.89 6.92 6.67 1,583,394
Aug 1, 2023 7.11 7.18 7.01 7.02 6.77 1,476,377
Jul 31, 2023 7.20 7.21 7.14 7.17 6.91 546,369
Jul 28, 2023 7.11 7.22 7.08 7.18 6.92 466,179
Jul 27, 2023 7.13 7.24 7.11 7.23 6.97 1,150,416
Jul 26, 2023 6.98 7.22 6.97 7.09 6.84 1,995,975
Jul 25, 2023 6.98 7.02 6.92 7.00 6.75 656,606
Jul 24, 2023 6.95 7.01 6.92 6.95 6.70 653,029
Jul 21, 2023 7.00 7.00 6.90 6.95 6.70 469,204
Jul 20, 2023 7.01 7.04 6.92 6.97 6.72 1,425,117
Jul 19, 2023 6.97 7.03 6.93 7.00 6.75 1,451,664
Jul 18, 2023 6.74 6.91 6.74 6.91 6.66 1,644,976
Jul 17, 2023 6.75 6.87 6.72 6.82 6.58 1,231,470
Jul 14, 2023 6.65 6.75 6.61 6.75 6.51 1,585,326
Jul 13, 2023 6.57 6.65 6.53 6.60 6.36 1,307,425
Jul 12, 2023 6.51 6.53 6.45 6.45 6.22 659,381
Jul 11, 2023 6.46 6.50 6.38 6.48 6.25 1,128,882
Jul 10, 2023 6.41 6.41 6.32 6.35 6.12 697,997
Jul 7, 2023 6.44 6.46 6.36 6.40 6.17 805,728
Jul 6, 2023 6.50 6.53 6.45 6.51 6.28 916,990
Jul 5, 2023 6.63 6.65 6.55 6.55 6.32 1,638,419
Jul 4, 2023 6.61 6.66 6.53 6.64 6.40 872,363
Jul 3, 2023 6.54 6.63 6.51 6.61 6.37 943,245
Jun 30, 2023 6.35 6.49 6.35 6.48 6.25 1,337,918
Jun 29, 2023 6.40 6.47 6.39 6.45 6.22 860,789
Jun 28, 2023 6.40 6.41 6.31 6.40 6.17 1,486,411
Jun 27, 2023 6.30 6.34 6.26 6.30 6.07 917,162
Jun 26, 2023 6.33 6.33 6.24 6.29 6.07 858,737
Jun 23, 2023 6.46 6.50 6.32 6.33 6.10 603,934
Jun 22, 2023 6.60 6.63 6.47 6.49 6.26 1,674,275
Jun 21, 2023 6.62 6.66 6.59 6.61 6.37 1,539,228
Jun 20, 2023 6.39 6.61 6.34 6.59 6.35 1,494,448
Jun 19, 2023 6.33 6.37 6.28 6.37 6.14 976,313
Jun 16, 2023 6.16 6.33 6.16 6.31 6.08 7,690,248
Jun 15, 2023 6.19 6.26 6.15 6.19 5.97 3,074,756
Jun 14, 2023 6.12 6.22 6.09 6.15 5.93 1,606,970
Jun 13, 2023 5.92 6.06 5.92 6.06 5.84 1,675,162
Jun 9, 2023 6.14 6.15 6.06 6.06 5.84 672,655
Jun 8, 2023 6.25 6.26 6.11 6.14 5.92 1,309,771
Jun 7, 2023 6.29 6.29 6.17 6.18 5.96 821,484
Jun 6, 2023 6.33 6.35 6.22 6.22 6.00 1,043,024
Jun 5, 2023 6.36 6.39 6.28 6.36 6.13 894,779
Jun 2, 2023 6.23 6.31 6.21 6.25 6.03 1,094,854
Jun 1, 2023 6.10 6.24 6.07 6.20 5.98 901,050
May 31, 2023 6.24 6.34 6.19 6.20 5.98 5,898,363
May 30, 2023 6.13 6.40 6.07 6.29 6.07 2,536,004
May 29, 2023 6.13 6.16 6.05 6.13 5.91 849,209
May 26, 2023 5.94 6.10 5.94 6.06 5.84 898,324
May 25, 2023 5.95 5.98 5.87 5.98 5.77 1,416,504
May 24, 2023 5.92 6.05 5.90 6.05 5.83 1,383,216
May 23, 2023 6.06 6.06 5.96 5.97 5.76 2,841,515
May 22, 2023 6.11 6.11 5.99 5.99 5.78 768,957
May 19, 2023 6.09 6.16 6.07 6.11 5.89 712,127
May 18, 2023 6.04 6.06 5.99 6.05 5.83 1,182,996
May 17, 2023 6.00 6.03 5.91 5.99 5.78 1,873,237
May 16, 2023 6.06 6.09 6.03 6.08 5.86 1,058,327
May 15, 2023 6.08 6.12 6.07 6.10 5.88 440,123
May 12, 2023 6.12 6.17 6.10 6.12 5.90 1,330,988
May 11, 2023 6.03 6.11 5.99 6.10 5.88 1,107,510
May 10, 2023 6.04 6.10 6.03 6.08 5.86 843,305
May 9, 2023 6.09 6.14 6.05 6.10 5.88 838,111
May 8, 2023 6.08 6.14 6.07 6.13 5.91 575,560
May 5, 2023 6.08 6.08 5.99 6.01 5.80 1,089,229
May 4, 2023 5.95 6.08 5.94 6.08 5.86 1,349,972
May 3, 2023 6.05 6.08 5.95 6.00 5.79 1,228,276
May 2, 2023 6.13 6.18 6.09 6.11 5.89 1,026,533
May 1, 2023 6.03 6.20 6.03 6.18 5.96 1,217,761
Apr 28, 2023 6.05 6.11 5.99 6.03 5.81 1,791,723
Apr 27, 2023 6.08 6.14 6.03 6.04 5.82 1,276,969
Apr 26, 2023 6.20 6.24 6.05 6.05 5.83 1,736,789