Challenger Limited Historical Data - CGF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Challenger Limited (CGF)
Challenger Limited (CGF) Historical

Challenger Limited (CGF)

6.615

-0.195

( -2.86% )

Updated: 01:30:55

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.125	-1.85459940653	6.74	6.83	6.41	746232	6.63012448	DE
4	-0.145	-2.1449704142	6.76	7.17	6.41	831337	6.85486445	DE
12	0.115	1.76923076923	6.5	7.29	6.33	1067730	6.79304206	DE
26	0.225	3.52112676056	6.39	7.29	5.67	1030470	6.40241627	DE
52	0.115	1.76923076923	6.5	7.29	5.67	1380583	6.44170535	DE
156	-0.025	-0.376506024096	6.64	7.83	4.765	1684084	6.34994912	DE
260	-1.455	-18.029739777	8.07	10.43	2.82	2232637	6.03472277	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	6.81	0.32	4.93	6.66	7.03	6.66	2725771
1713334500	6.49	-0.04	-0.61	6.5199999	6.54	6.48	454092
1713248100	6.53	-0.16	-2.39	6.63	6.63	6.41	1396923
1713161700	6.69	-0.06	-0.89	6.69	6.74	6.65	681001
1712902500	6.75	-0.04	-0.59	6.75	6.8	6.73	724845
1712816100	6.79	-0.02	-0.29	6.74	6.805	6.71	474301
1712729700	6.81	-0.13	-1.87	6.95	6.96	6.81	561275
1712643300	6.94	0	0.00	6.98	6.98	6.9	347700
1712556900	6.94	-0.05	-0.64	7	7	6.89	645692
1712294100	6.985	0.03	0.36	6.93	7.03	6.89	622947
1712207700	6.96	0.05	0.72	7	7	6.93	439984
1712121300	6.91	-0.12	-1.71	6.94	6.99	6.87	1083539
1712034900	7.03	-0.08	-1.13	7.14	7.15	7.005	1002295
1711602900	7.11	0.11	1.57	7.06	7.17	7.045	1386139
1711516500	7	0.11	1.60	6.9	7.06	6.89	1077734
1711430100	6.89	0.02	0.29	6.85	6.91	6.8	707399
1711343700	6.87	0.08	1.18	6.82	6.98	6.82	645293
1711084500	6.79	-0.05	-0.73	6.8	6.88	6.77	712196
1710998100	6.84	0.21	3.17	6.76	6.875	6.71	1815063
1710911700	6.63	-0.03	-0.38	6.71	6.73	6.6	1022052
1710825300	6.655	0.02	0.23	6.63	6.71	6.625	1338696
1710738900	6.64	-0.01	-0.15	6.64	6.72	6.61	4306350
1710479700	6.65	-0.04	-0.60	6.66	6.6849999	6.59	2649839
1710393300	6.69	-0.08	-1.18	6.77	6.78	6.67	1212266
1710306900	6.77	0	0.00	6.81	6.81	6.73	842210
1710220500	6.77	0.06	0.89	6.74	6.82	6.69	488049
1710134100	6.71	-0.14	-2.04	6.79	6.87	6.7	608953
1709874900	6.85	0.11	1.63	6.85	6.935	6.77	1450034
1709788500	6.74	0.06	0.90	6.76	6.79	6.68	1199321
1709702100	6.68	0.06	0.98	6.71	6.71	6.6	869448
1709615700	6.615	-0.13	-1.85	6.71	6.71	6.57	3424270
1709529300	6.74	-0.02	-0.30	6.79	6.85	6.72	890287
1709270100	6.76	-0.04	-0.59	6.8	6.8	6.67	1103080
1709183700	6.8	0.02	0.29	6.82	6.87	6.74	1503720
1709097300	6.78	-0.06	-0.88	6.9	6.94	6.74	564725
1709010900	6.84	-0.04	-0.58	6.9	6.9	6.75	637409
1708924500	6.88	-0.05	-0.72	6.99	7.02	6.855	469109
1708665300	6.93	-0.02	-0.22	6.98	7	6.93	371415
1708578900	6.945	0	0.07	6.93	6.98	6.9	698420
1708492500	6.94	0.01	0.14	6.93	6.985	6.9	890427
1708406100	6.93	-0.18	-2.53	6.98	6.98	6.74	763715
1708319700	7.11	0.02	0.28	7.15	7.19	7.07	983054
1708060500	7.09	-0.07	-0.98	7.22	7.29	7.07	2064631
1707974100	7.16	0.09	1.27	7.09	7.24	7.08	2283661
1707887700	7.07	-0.1	-1.39	7.05	7.13	7	1621330
1707801300	7.17	0.58	8.72	6.88	7.23	6.85	3440069
1707714900	6.595	-0.05	-0.68	6.6	6.71	6.5599999	608767
1707455700	6.64	0.06	0.91	6.6	6.64	6.5	593388
1707369300	6.58	0.2	3.13	6.42	6.58	6.37	516292
1707282900	6.38	0.01	0.24	6.39	6.44	6.35	908717
1707196500	6.365	-0.04	-0.55	6.33	6.42	6.33	886724
1707110100	6.4	-0.08	-1.23	6.42	6.46	6.34	654431
1706850900	6.48	0.04	0.62	6.43	6.505	6.39	611194
1706764500	6.44	-0.1	-1.53	6.45	6.525	6.37	541983
1706678100	6.54	0.09	1.40	6.5	6.55	6.44	843332
1706591700	6.45	-0.06	-0.85	6.54	6.575	6.43	656454
1706505300	6.505	-0.01	-0.08	6.54	6.57	6.5	426241
1706159700	6.51	0.04	0.62	6.5	6.5199999	6.38	716067
1706073300	6.47	0.06	0.94	6.45	6.47	6.385	508980
1705986900	6.41	0.08	1.26	6.34	6.46	6.32	616024
1705900500	6.33	0	0.08	6.4	6.42	6.32	917857
1705641300	6.325	0.02	0.24	6.37	6.46	6.3099999	840707

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions