End of day Prices (full format), 150 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2024-May-21 Tue
| ###
| ###
| 6.24
| 6.25
|
|
| 18.6
| 18.6
| ### |
2024-May-20 Mon
| 6.4
| 6.49
| 6.345
| ###
| 1,377,074
| 8,837,372
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 6.4
| 6.48
| ###
| 6.4
|
|
| 67.9
| 67.9
| 0.5 |
2024-May-16 Thu
| 6.48
| 6.55
| 6.43
| 6.49
|
|
| 65.3
| 65.3
| ### |
2024-May-15 Wed
| ###
| 6.43
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2024-May-14 Tue
| 6.43
| 6.51
| ###
| ###
| 1,097,222
| 3,571,457
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 72.7
| 72.7
| 0.5 |
2024-May-10 Fri
| ###
| 6.41
| ###
| ###
| 1,248,570
| ###
| 70.5
| 70.5
| 0.0 |
2024-May-09 Thu
| 6.48
| 6.48
| 6.27
| 6.28
| 1,355,080
| ###
| ###
| ###
| 0.4 |
2024-May-08 Wed
| 6.5
| 6.5
| 6.41
| 6.48
| 1,264,772
| ###
| 33.9
| 33.9
| 0.5 |
2024-May-07 Tue
| ###
| 6.48
| 6.26
| 6.45
| 1,395,488
| 8,889,258
| 82.6
| 82.6
| ### |
2024-May-06 Mon
| ###
| 6.41
| 6.22
| 6.22
|
|
| 17.8
| 17.8
| 0.4 |
2024-May-03 Fri
| 6.45
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 6.49
| 6.52
| ###
| ###
| 2,126,653
| 6,932,888
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 6.72
| 6.72
| 6.49
| 6.49
| 1,319,586
| ###
| ###
| ###
| ### |
2024-Apr-30 Tue
| 6.8
| 6.8
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2024-Apr-29 Mon
| 6.81
| 6.84
| ###
| 6.77
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 6.78
| 6.82
| 6.71
| 6.71
|
|
| 30.3
| 30.3
| ### |
2024-Apr-24 Wed
| 6.88
| ###
| 6.8
| 6.84
|
|
| 34.2
| 34.2
| 0.5 |
2024-Apr-23 Tue
| 6.84
| 6.85
| 6.79
| 6.82
|
|
| 35.9
| 35.9
| 0.5 |
2024-Apr-22 Mon
| 6.7
| 6.8
| ###
| 6.8
|
|
| 78.4
| 78.4
| 0.5 |
2024-Apr-19 Fri
| 6.8
| 6.83
| ###
| ###
| 1,162,783
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 6.82
| 2,725,771
| 0
| 85.3
| 85.3
| 0.5 |
2024-Apr-17 Wed
| 6.52
| 6.54
| 6.48
| 6.48
|
|
| ###
| ###
| 0.5 |
2024-Apr-16 Tue
| ###
| ###
| 6.41
| 6.5
|
|
| 31.4
| 31.4
| 0.5 |
2024-Apr-15 Mon
| ###
| 6.74
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2024-Apr-12 Fri
| 6.75
| 6.8
| 6.73
| 6.74
| 724,845
| 4,903,576
| ###
| ###
| ### |
2024-Apr-11 Thu
| 6.74
| ###
| 6.71
| 6.75
|
|
| 61.0
| 61.0
| 0.5 |
2024-Apr-10 Wed
| ###
| ###
| 6.81
| 6.82
| 561,275
| 1,911,141
| ###
| ###
| 0.5 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 7
| 7
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 6.89
| ###
| 631,320
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 7
| 7
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 6.87
| 6.89
|
|
| ###
| ###
| 0.5 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,016,843
| 0
| 24.4
| 24.4
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 7.045
| ###
| 1,390,579
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 6.89
| 7
|
|
| 78.6
| 78.6
| 0.5 |
2024-Mar-26 Tue
| 6.85
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 6.82
| ###
| 6.82
| 6.87
|
|
| 76.5
| 76.5
| ### |
2024-Mar-22 Fri
| 6.8
| 6.88
| 6.77
| 6.78
|
|
| ###
| ###
| 0.5 |
2024-Mar-21 Thu
| 6.76
| 6.875
| 6.71
| 6.87
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 6.71
| 6.73
| ###
| ###
| 1,022,052
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 6.71
| 6.625
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 6.72
| ###
| ###
| 4,306,350
| ###
| 70.6
| 70.6
| 0.0 |
2024-Mar-15 Fri
| ###
| 6.685
| 6.59
| ###
| 2,657,548
| 17,639,474
| 34.8
| 34.8
| 0.0 |
2024-Mar-14 Thu
| 6.77
| 6.78
| ###
| ###
| 1,231,744
| ###
| 23.3
| 23.3
| 0.0 |
2024-Mar-13 Wed
| 6.81
| 6.81
| 6.73
| 6.77
|
|
| 29.2
| 29.2
| ### |
2024-Mar-12 Tue
| 6.74
| 6.82
| ###
| 6.78
| 488,049
| 1,664,247
| ###
| ###
| 0.5 |
2024-Mar-11 Mon
| 6.79
| 6.87
| ###
| ###
| 608,953
| 2,091,753
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 6.85
| ###
| 6.77
| 6.87
|
|
| 67.9
| 67.9
| ### |
2024-Mar-07 Thu
| 6.76
| 6.79
| ###
| 6.78
|
|
| 67.7
| 67.7
| 0.5 |
2024-Mar-06 Wed
| 6.71
| 6.72
| ###
| 6.72
| 869,448
| 2,921,345
| 66.5
| 66.5
| 0.5 |
2024-Mar-05 Tue
| 6.71
| 6.71
| 6.57
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Mar-04 Mon
| 6.79
| 6.85
| 6.72
| 6.73
| 890,287
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 6.8
| 6.8
| ###
| 6.75
|
|
| 28.1
| 28.1
| 0.5 |
2024-Feb-29 Thu
| 6.82
| 6.87
| 6.73
| 6.73
|
|
| 20.5
| 20.5
| ### |
2024-Feb-28 Wed
| ###
| ###
| 6.74
| 6.78
| 564,725
| 1,903,123
| ###
| ###
| 0.5 |
2024-Feb-27 Tue
| ###
| ###
| 6.75
| 6.83
|
|
| 30.5
| 30.5
| 0.5 |
2024-Feb-26 Mon
| ###
| ###
| 6.855
| 6.89
|
|
| ###
| ###
| 0.5 |
2024-Feb-23 Fri
| ###
| 7
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 698,420
| 0
| 69.2
| 69.2
| 0.0 |
2024-Feb-21 Wed
| ###
| 6.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 6.74
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 983,054
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 7.22
| 7.29
| ###
| ###
| 2,917,144
| 10,632,989
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 7.24
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 7
| ###
| 1,626,155
| 5,691,542
| 66.3
| 66.3
| 0.0 |
2024-Feb-13 Tue
| 6.88
| 7.23
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 6.71
| 6.56
| 6.58
|
|
| ###
| ###
| 0.5 |
2024-Feb-09 Fri
| ###
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 6.42
| 6.58
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2024-Feb-07 Wed
| ###
| 6.44
| ###
| ###
| 910,988
| 2,933,381
| 32.0
| 32.0
| 0.0 |
2024-Feb-06 Tue
| ###
| 6.42
| ###
| ###
| 886,724
| 2,846,384
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 6.42
| 6.46
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Feb-02 Fri
| 6.43
| ###
| ###
| 6.49
|
|
| 71.1
| 71.1
| ### |
2024-Feb-01 Thu
| 6.45
| 6.525
| ###
| 6.43
| 541,983
| ###
| 40.5
| 40.5
| ### |
2024-Jan-31 Wed
| 6.5
| 6.55
| 6.44
| 6.55
| 850,678
| 5,525,153
| ###
| ###
| 0.5 |
2024-Jan-30 Tue
| 6.54
| 6.575
| 6.43
| 6.45
|
|
| 22.8
| 22.8
| ### |
2024-Jan-29 Mon
| 6.54
| 6.57
| 6.49
| 6.49
| 426,241
| 2,783,353
| 33.3
| 33.3
| ### |
2024-Jan-25 Thu
| 6.5
| 6.52
| ###
| 6.48
| 716,480
| 2,335,724
| 30.2
| 30.2
| 0.5 |
2024-Jan-24 Wed
| 6.45
| 6.47
| 6.385
| 6.47
| 508,980
| ###
| 71.2
| 71.2
| 0.5 |
2024-Jan-23 Tue
| ###
| 6.46
| ###
| 6.41
| 626,648
| 2,024,073
| ###
| ###
| 0.5 |
2024-Jan-22 Mon
| 6.4
| 6.42
| ###
| ###
| 917,857
| 2,946,320
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 6.46
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2024-Jan-18 Thu
| 6.21
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 6.42
| 6.42
| 6.27
| 6.29
| 531,048
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 611,149
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| 6.44
| ###
| 6.4
|
|
| 76.4
| 76.4
| 0.5 |
2024-Jan-12 Fri
| 6.4
| 6.5
| ###
| ###
| 580,789
| ###
| 27.5
| 27.5
| 0.0 |
2024-Jan-11 Thu
| 6.55
| 6.57
| 6.45
| 6.48
| 558,320
| ###
| ###
| ###
| 0.5 |
2024-Jan-10 Wed
| ###
| ###
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 6.58
| 6.7
| 6.52
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 6.48
| 6.5
|
|
| 31.1
| 31.1
| 0.5 |
2024-Jan-05 Fri
| 6.5
| ###
| 6.44
| ###
| 765,085
| 2,463,573
| 85.4
| 85.4
| 0.0 |
2024-Jan-04 Thu
| 6.42
| 6.46
| ###
| 6.44
| 646,971
| ###
| ###
| ###
| 0.5 |
2024-Jan-03 Wed
| 6.43
| 6.45
| ###
| ###
| 769,672
| ###
| 36.6
| 36.6
| 0.0 |
2024-Jan-02 Tue
| 6.49
| 6.54
| 6.445
| 6.53
| 314,280
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 6.5
| 6.54
| 6.45
| 6.49
| 428,983
| 2,786,244
| 31.7
| 31.7
| ### |
2023-Dec-28 Thu
| 6.55
| 6.56
| 6.43
| 6.55
| 758,855
| ###
| 62.7
| 62.7
| 0.5 |
2023-Dec-27 Wed
| 6.45
| 6.47
| ###
| 6.43
| 675,655
| 2,185,743
| ###
| ###
| ### |
2023-Dec-22 Fri
| 6.44
| 6.44
| 6.28
| ###
| 904,685
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 6.4
| 6.43
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Dec-20 Wed
| 6.28
| 6.46
| 6.21
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Dec-19 Tue
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 5.86
| ###
| 4,927,445
| ###
| 73.2
| 73.2
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 5.85
| 5.88
| 1,293,370
| ###
| 27.7
| 27.7
| 0.4 |
2023-Dec-12 Tue
| ###
| 6.075
| 5.87
| ###
| 1,240,287
| ###
| 22.2
| 22.2
| 0.0 |
2023-Dec-11 Mon
| ###
| 6.125
| ###
| ###
| 1,017,049
| ###
| 36.3
| 36.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 6
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Dec-06 Wed
| 5.88
| ###
| 5.86
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2023-Dec-05 Tue
| 5.84
| 5.89
| 5.81
| 5.85
|
|
| 78.8
| 78.8
| 0.4 |
2023-Dec-04 Mon
| ###
| 6
| 5.88
| 5.89
| 803,859
| 4,774,922
| 30.7
| 30.7
| ### |
2023-Dec-01 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 5.81
| ###
| 2,472,550
| 7,182,757
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 5.86
| ###
| 5.79
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 5.72
| 5.88
| 5.72
| 5.86
| 932,358
| 5,407,676
| ###
| ###
| 0.4 |
2023-Nov-27 Mon
| 5.84
| 5.875
| 5.725
| 5.76
|
|
| 32.4
| 32.4
| ### |
2023-Nov-24 Fri
| 5.72
| 5.85
| 5.72
| 5.79
| 436,554
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| 5.71
| 5.82
| 5.71
| 5.79
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 5.8
| 5.84
| 5.74
| 5.74
| 384,871
| ###
| 33.5
| 33.5
| 0.4 |
2023-Nov-21 Tue
| 5.81
| 5.86
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Nov-20 Mon
| 5.82
| 5.82
| 5.72
| 5.78
| 594,642
| 3,431,084
| ###
| ###
| 0.4 |
2023-Nov-17 Fri
| 5.81
| 5.83
| ###
| 5.76
|
|
| 27.7
| 27.7
| ### |
2023-Nov-16 Thu
| ###
| ###
| 5.72
| 5.79
| 1,522,745
| 4,355,050
| 21.3
| 21.3
| ### |
2023-Nov-15 Wed
| ###
| ###
| 5.87
| ###
| 920,577
| ###
| 34.3
| 34.3
| 0.0 |
2023-Nov-14 Tue
| 5.86
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| 5.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 6
| 6
| 5.87
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 5.83
| 5.85
| 1,382,749
| ###
| ###
| ###
| 0.4 |
2023-Nov-07 Tue
| ###
| ###
| 5.87
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 764,821
| 0
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 6
| ###
| ###
| 6
| 1,118,381
| 0
| 61.1
| 61.1
| 0.4 |
2023-Nov-02 Thu
| 5.87
| ###
| 5.85
| ###
| 1,587,872
| 4,644,525
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 5.88
| ###
| 5.82
| 5.83
| 886,572
| 2,579,924
| ###
| ###
| ### |
2023-Oct-31 Tue
| 5.81
| 5.85
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Oct-30 Mon
| 5.85
| ###
| 5.76
| 5.77
|
|
| 26.6
| 26.6
| 0.4 |
2023-Oct-27 Fri
| 5.85
| ###
| 5.84
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Oct-26 Thu
| 5.79
| ###
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| 5.85
| 5.88
| 5.78
| 5.8
|
|
| 31.4
| 31.4
| 0.4 |
2023-Oct-24 Tue
| 5.88
| ###
| 5.8
| 5.89
| 1,135,673
| 3,293,451
| 69.0
| 69.0
| ### |
2023-Oct-23 Mon
| ###
| ###
| 5.88
| 5.88
| 1,222,279
| ###
| 25.8
| 25.8
| 0.4 |
2023-Oct-20 Fri
| ###
| ###
| 6
| ###
| 1,447,226
| 4,341,678
| 25.3
| 25.3
| 0.0 |
2023-Oct-19 Thu
| 6.2
| 6.27
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 6.4
| 6.25
| 6.29
| 1,127,580
| 7,131,943
| ###
| ###
| ### |
2023-Oct-17 Tue
| 6.5
| 6.5
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Oct-16 Mon
| ###
| 6.48
| ###
| 6.41
|
|
| 80.5
| 80.5
| 0.5 |
|