End of day Prices (full format), 113 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2023-Jun-29 Thu
| 6.4
| 6.47
| ###
| 6.45
| 860,789
| 2,784,652
| 67.1
| 67.1
| ### |
2023-Jun-28 Wed
| 6.4
| ###
| ###
| 6.4
|
|
| 58.6
| 58.6
| 0.5 |
2023-Jun-27 Tue
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 6.24
| 6.29
|
|
| 36.2
| 36.2
| ### |
2023-Jun-23 Fri
| 6.46
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 6.47
| 6.49
| 1,674,275
| 5,416,279
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| 6.59
| ###
| 1,539,228
| 5,071,756
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| 6.59
| 1,494,448
| 0
| 89.9
| 89.9
| ### |
2023-Jun-19 Mon
| ###
| ###
| 6.275
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 7,690,248
| 0
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 6.255
| ###
| ###
| 3,074,756
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 6.22
| ###
| ###
| 1,606,970
| 4,997,676
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 672,655
| 0
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 6.25
| 6.26
| ###
| ###
| 1,309,771
| 4,099,583
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 6.29
| 6.29
| ###
| ###
| 821,484
| ###
| 25.8
| 25.8
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 6.22
| 6.22
| 1,043,024
| ###
| 24.3
| 24.3
| 0.4 |
2023-Jun-05 Mon
| ###
| ###
| 6.28
| ###
| 894,779
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 6.23
| ###
| 6.21
| 6.25
| 1,094,854
| 3,399,521
| 66.1
| 66.1
| ### |
2023-Jun-01 Thu
| ###
| 6.24
| ###
| 6.2
| 901,050
| 2,811,276
| ###
| ###
| 0.4 |
2023-May-31 Wed
| 6.24
| ###
| ###
| 6.2
|
|
| 41.7
| 41.7
| 0.4 |
2023-May-30 Tue
| ###
| 6.4
| ###
| 6.29
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 898,324
| 0
| 83.8
| 83.8
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 768,957
| 0
| 26.4
| 26.4
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 712,127
| 0
| 68.8
| 68.8
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-May-17 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 1,058,327
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 440,123
| 0
| 75.9
| 75.9
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,330,988
| 0
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 5.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 6.145
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 1,089,229
| 0
| 25.8
| 25.8
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 1,349,972
| 0
| 81.1
| 81.1
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 5.955
| 6
| 1,228,276
| ###
| 31.7
| 31.7
| 0.4 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2023-May-01 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 1,791,723
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Apr-26 Wed
| 6.2
| ###
| ###
| ###
| 1,736,789
| 0
| 21.9
| 21.9
| 0.0 |
2023-Apr-24 Mon
| ###
| 6.28
| ###
| 6.28
|
|
| 87.4
| 87.4
| 0.4 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 3,190,383
| 0
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 6.43
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| 6.49
| 6.53
| 6.45
| 6.53
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| 6.5
| ###
| ###
| 6.5
| 1,087,283
| 0
| 72.8
| 72.8
| 0.5 |
2023-Apr-17 Mon
| ###
| ###
| 6.5
| 6.5
|
|
| 25.0
| 25.0
| 0.5 |
2023-Apr-14 Fri
| ###
| 6.59
| ###
| 6.58
| 2,443,454
| 8,051,180
| 83.8
| 83.8
| 0.5 |
2023-Apr-13 Thu
| 6.27
| 6.41
| 6.23
| ###
| 2,126,727
| ###
| 81.7
| 81.7
| 0.0 |
2023-Apr-12 Wed
| 6.27
| ###
| ###
| 6.28
|
|
| 73.7
| 73.7
| 0.4 |
2023-Apr-11 Tue
| 6.27
| ###
| ###
| 6.27
|
|
| 63.9
| 63.9
| 0.4 |
2023-Apr-06 Thu
| 6.27
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Apr-05 Wed
| ###
| ###
| 6.29
| 6.29
| 861,273
| ###
| ###
| ###
| ### |
2023-Apr-04 Tue
| 6.24
| ###
| 6.22
| ###
| 1,533,881
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 6.26
| ###
| 6.25
| 6.26
| 657,485
| 2,054,640
| ###
| ###
| 0.4 |
2023-Mar-31 Fri
| ###
| 6.4
| 6.24
| 6.24
|
|
| 15.9
| 15.9
| 0.4 |
2023-Mar-30 Thu
| 6.2
| ###
| 6.2
| ###
| 2,345,155
| 7,269,980
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 6.21
| ###
| ###
| ###
| 3,637,949
| 0
| 27.5
| 27.5
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 3,047,689
| 0
| 79.1
| 79.1
| 0.0 |
2023-Mar-27 Mon
| ###
| 6.23
| ###
| ###
| 1,725,184
| 5,373,948
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 6.21
| 6.24
| ###
| ###
| 1,952,153
| ###
| 23.7
| 23.7
| 0.0 |
2023-Mar-23 Thu
| 6.22
| ###
| 6.2
| 6.25
| 1,369,872
| ###
| ###
| ###
| ### |
2023-Mar-22 Wed
| 6.45
| 6.5
| ###
| ###
| 2,068,026
| 6,721,084
| 22.5
| 22.5
| 0.0 |
2023-Mar-21 Tue
| 6.25
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 6.47
| 6.5
| ###
| 6.2
| 2,640,980
| 8,583,185
| ###
| ###
| 0.4 |
2023-Mar-17 Fri
| 6.47
| 6.59
| 6.47
| 6.57
|
|
| 76.4
| 76.4
| ### |
2023-Mar-16 Thu
| 6.53
| 6.57
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-Mar-15 Wed
| ###
| 6.87
| ###
| 6.75
| 2,141,482
| ###
| 74.9
| 74.9
| 0.5 |
2023-Mar-14 Tue
| 6.76
| 6.89
| 6.49
| 6.56
|
|
| ###
| ###
| 0.5 |
2023-Mar-13 Mon
| ###
| ###
| 6.86
| ###
| 2,362,276
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,208,745
| 0
| 29.3
| 29.3
| 0.0 |
2023-Mar-09 Thu
| 7.44
| 7.44
| ###
| ###
| 790,046
| 2,938,971
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 7.4
| 7.44
| ###
| ###
| 1,492,571
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 7.28
| 7.4
| 2,455,025
| ###
| 81.6
| 81.6
| 0.5 |
2023-Mar-06 Mon
| 7.48
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| 7.4
| 7.29
| ###
| 712,854
| ###
| 72.6
| 72.6
| 0.0 |
2023-Mar-02 Thu
| 7.54
| 7.54
| ###
| 7.4
| 982,151
| ###
| ###
| ###
| 0.5 |
2023-Mar-01 Wed
| 7.4
| 7.52
| 7.4
| 7.48
| 2,040,240
| ###
| 72.4
| 72.4
| 0.5 |
2023-Feb-28 Tue
| ###
| 7.54
| ###
| 7.49
| 2,116,185
| ###
| 83.2
| 83.2
| ### |
2023-Feb-27 Mon
| 7.25
| ###
| 7.25
| ###
| 569,472
| ###
| 85.5
| 85.5
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 7.44
| 7.49
| ###
| ###
| 1,524,970
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 7.46
| 7.51
| ###
| 7.44
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| 7.525
| ###
| 7.51
| 1,008,188
| ###
| 81.7
| 81.7
| ### |
2023-Feb-20 Mon
| 7.47
| ###
| ###
| 7.57
| 2,586,228
| 0
| 85.3
| 85.3
| ### |
2023-Feb-17 Fri
| 7.43
| 7.5
| ###
| ###
| 1,632,259
| 6,120,971
| 39.4
| 39.4
| 0.0 |
2023-Feb-16 Thu
| 7.48
| 7.52
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2023-Feb-15 Wed
| 7.57
| ###
| 7.43
| 7.49
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| 7.45
| 7.77
| ###
| 7.58
|
|
| 88.3
| 88.3
| ### |
2023-Feb-13 Mon
| ###
| 7.29
| ###
| 7.26
| 1,453,750
| ###
| 89.2
| 89.2
| 0.5 |
2023-Feb-10 Fri
| ###
| 7.27
| ###
| 7.2
|
|
| 74.6
| 74.6
| 0.5 |
2023-Feb-09 Thu
| ###
| ###
| 7.22
| 7.26
|
|
| ###
| ###
| 0.5 |
2023-Feb-08 Wed
| 7.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 7.23
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 7.2
| 7.355
| ###
| ###
| 1,491,385
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 7.28
| 7.29
| 7.185
| 7.2
| 1,560,351
| 11,293,040
| 29.6
| 29.6
| 0.5 |
2023-Feb-02 Thu
| ###
| ###
| 7.21
| 7.22
| 1,152,577
| 4,155,040
| 25.6
| 25.6
| 0.5 |
2023-Feb-01 Wed
| 7.28
| ###
| 7.24
| 7.27
|
|
| 40.7
| 40.7
| ### |
2023-Jan-31 Tue
| ###
| 7.355
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2023-Jan-30 Mon
| ###
| ###
| 7.44
| 7.44
| 1,149,452
| ###
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 7.46
| 7.52
|
|
| 32.1
| 32.1
| 0.5 |
2023-Jan-24 Tue
| 7.51
| 7.55
| 7.4
| 7.51
| 1,674,774
| ###
| ###
| ###
| ### |
2023-Jan-23 Mon
| 7.48
| 7.57
| 7.44
| 7.54
|
|
| ###
| ###
| 0.5 |
2023-Jan-20 Fri
| 7.52
| 7.59
| 7.42
| 7.45
|
|
| 29.3
| 29.3
| 0.5 |
2023-Jan-19 Thu
| 7.77
| 7.77
| 7.675
| 7.72
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 7.73
| 7.73
| ###
| ###
| 1,477,058
| 5,708,829
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 7.75
| 7.755
| ###
| 7.73
| 873,756
| 3,387,988
| ###
| ###
| 0.6 |
|