End of day Prices (full format), 75 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2023-Oct-13 Fri
| ###
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Oct-12 Thu
| ###
| 6.72
| 6.52
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Oct-11 Wed
| 6.58
| 6.59
| 6.48
| 6.55
| 1,174,273
| 7,673,874
| 26.5
| 26.5
| 0.5 |
2023-Oct-10 Tue
| ###
| 6.575
| 6.28
| 6.57
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 6.29
| ###
| 6.26
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 744,580
| 0
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| 6.21
| ###
| ###
| ###
| 1,457,976
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Oct-03 Tue
| ###
| ###
| 6.28
| ###
| 2,634,156
| 8,271,249
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 6.49
| 6.49
| ###
| ###
| 381,757
| ###
| 20.5
| 20.5
| 0.0 |
2023-Sep-29 Fri
| 6.51
| 6.55
| 6.42
| 6.42
| 1,049,570
| ###
| ###
| ###
| 0.5 |
2023-Sep-28 Thu
| 6.4
| 6.54
| 6.4
| 6.47
|
|
| 77.5
| 77.5
| 0.5 |
2023-Sep-27 Wed
| 6.54
| ###
| ###
| 6.48
| 1,437,455
| 0
| 26.5
| 26.5
| 0.5 |
2023-Sep-26 Tue
| ###
| 6.44
| ###
| 6.44
| 798,246
| 2,570,352
| 84.3
| 84.3
| 0.5 |
2023-Sep-25 Mon
| 6.4
| 6.46
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Sep-22 Fri
| ###
| 6.72
| ###
| 6.44
| 3,861,377
| 12,974,226
| 93.0
| 93.0
| 0.5 |
2023-Sep-21 Thu
| ###
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2023-Sep-20 Wed
| ###
| ###
| 6.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| 6.4
| 6.47
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Sep-18 Mon
| 6.55
| 6.59
| 6.43
| 6.44
| 1,733,345
| 11,284,075
| 27.6
| 27.6
| 0.5 |
2023-Sep-15 Fri
| 6.59
| ###
| 6.52
| 6.56
| 28,191,979
| 91,905,851
| 30.5
| 30.5
| 0.5 |
2023-Sep-14 Thu
| 6.42
| 6.56
| 6.42
| 6.52
|
|
| ###
| ###
| 0.5 |
2023-Sep-13 Wed
| ###
| ###
| 6.29
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Sep-12 Tue
| ###
| 6.385
| 6.22
| ###
| 3,628,746
| 22,870,171
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 6.29
| 6.4
| 6.29
| 6.4
|
|
| 85.6
| 85.6
| 0.5 |
2023-Sep-08 Fri
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 6.23
| 6.29
|
|
| 36.2
| 36.2
| ### |
2023-Sep-06 Wed
| ###
| ###
| 6.25
| ###
| 3,379,577
| 10,561,178
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 6.42
| 6.5
| ###
| ###
| 2,106,228
| 6,845,241
| 32.9
| 32.9
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 6.45
| 6.46
|
|
| 17.2
| 17.2
| ### |
2023-Sep-01 Fri
| 6.83
| 6.83
| ###
| ###
| 2,149,878
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 6.79
| 6.81
|
|
| 25.3
| 25.3
| ### |
2023-Aug-30 Wed
| ###
| 6.82
| ###
| 6.81
|
|
| 80.1
| 80.1
| ### |
2023-Aug-29 Tue
| 6.71
| 6.71
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Aug-28 Mon
| 6.73
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 6.75
| 6.84
| ###
| 6.74
|
|
| 35.4
| 35.4
| ### |
2023-Aug-24 Thu
| 6.87
| ###
| 6.83
| 6.83
| 2,196,052
| ###
| ###
| ###
| 0.5 |
2023-Aug-23 Wed
| 6.7
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| 6.71
| ###
| 6.7
| 1,214,326
| ###
| ###
| ###
| 0.5 |
2023-Aug-21 Mon
| ###
| 6.7
| 6.57
| ###
| 1,576,779
| 10,461,928
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 6.855
| ###
| 6.73
|
|
| 72.7
| 72.7
| ### |
2023-Aug-17 Thu
| ###
| 6.78
| 6.58
| 6.78
| 2,154,272
| ###
| ###
| ###
| 0.5 |
2023-Aug-16 Wed
| 6.56
| ###
| ###
| ###
| 3,892,045
| 0
| 82.4
| 82.4
| 0.0 |
2023-Aug-15 Tue
| 6.7
| 6.87
| 6.42
| 6.76
| 4,720,786
| 31,369,622
| 76.3
| 76.3
| 0.5 |
2023-Aug-14 Mon
| ###
| 7
| ###
| ###
| 2,487,648
| ###
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2023-Aug-09 Wed
| ###
| 7.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 6.87
| ###
| 2,234,274
| ###
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| 6.75
| 6.87
| 6.75
| 6.86
| 2,467,728
| 16,805,227
| 85.0
| 85.0
| 0.5 |
2023-Aug-04 Fri
| 6.72
| 6.79
| ###
| 6.78
|
|
| 74.8
| 74.8
| 0.5 |
2023-Aug-03 Thu
| 6.88
| ###
| 6.755
| 6.78
|
|
| 22.2
| 22.2
| 0.5 |
2023-Aug-02 Wed
| ###
| 7.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 1,476,377
| 0
| 25.3
| 25.3
| 0.0 |
2023-Jul-31 Mon
| 7.2
| 7.21
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2023-Jul-28 Fri
| ###
| 7.22
| ###
| ###
| 466,179
| ###
| 78.8
| 78.8
| 0.0 |
2023-Jul-27 Thu
| ###
| 7.24
| ###
| 7.23
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| 7.22
| ###
| ###
| 1,995,975
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| 7
|
|
| 75.3
| 75.3
| 0.5 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 653,029
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| 7
| 7
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2023-Jul-18 Tue
| 6.74
| ###
| 6.74
| ###
| 1,644,976
| ###
| 86.9
| 86.9
| 0.0 |
2023-Jul-17 Mon
| 6.75
| 6.87
| 6.72
| 6.82
| 1,231,470
| ###
| ###
| ###
| 0.5 |
2023-Jul-14 Fri
| ###
| 6.75
| ###
| 6.75
| 1,585,326
| 5,350,475
| ###
| ###
| 0.5 |
2023-Jul-13 Thu
| 6.57
| ###
| 6.53
| ###
| 1,307,425
| 4,268,742
| 65.9
| 65.9
| 0.0 |
2023-Jul-12 Wed
| 6.51
| 6.53
| 6.45
| 6.45
| 659,381
| 4,279,382
| 31.2
| 31.2
| ### |
2023-Jul-11 Tue
| 6.46
| 6.5
| ###
| 6.48
| 1,128,882
| ###
| ###
| ###
| 0.5 |
2023-Jul-10 Mon
| 6.41
| 6.41
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Jul-07 Fri
| 6.44
| 6.46
| ###
| 6.4
| 805,728
| ###
| 36.1
| 36.1
| 0.5 |
2023-Jul-06 Thu
| 6.5
| 6.53
| 6.45
| 6.51
|
|
| 77.2
| 77.2
| ### |
2023-Jul-05 Wed
| ###
| ###
| 6.55
| 6.55
|
|
| 25.2
| 25.2
| 0.5 |
2023-Jul-04 Tue
| ###
| 6.655
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 6.54
| ###
| 6.51
| ###
| 943,245
| ###
| 70.6
| 70.6
| 0.0 |
|