Challenger Acquisitions Limited (CHAL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Challenger Acquisitions Limited

Date Open High Low Close* Volume
14/08/2017 1.55p 2.58p 1.55p 2.38p 39383876
11/08/2017 1.48p 1.65p 1.48p 1.55p 14724445
10/08/2017 1.33p 1.73p 1.33p 1.48p 30560848
09/08/2017 1.33p 1.55p 1.28p 1.33p 14146502
08/08/2017 1.30p 1.35p 1.30p 1.35p 140000
07/08/2017 1.18p 1.33p 1.18p 1.30p 4796221
04/08/2017 1.18p 1.43p 1.05p 1.18p 11516795
03/08/2017 1.08p 1.35p 1.08p 1.18p 6837303
02/08/2017 1.13p 1.13p 0.98p 1.08p 2714998
01/08/2017 1.23p 1.28p 1.03p 1.13p 9377335
31/07/2017 0.98p 1.70p 0.95p 1.23p 20802064
28/07/2017 1.05p 1.05p 0.98p 0.98p 1029145
27/07/2017 1.08p 1.08p 0.95p 1.05p 2085519
26/07/2017 1.08p 1.08p 1.08p 1.08p 247374
25/07/2017 1.18p 1.18p 1.08p 1.08p 500000
24/07/2017 1.30p 1.30p 1.00p 1.13p 3448723
21/07/2017 1.25p 1.30p 1.25p 1.30p 114520
20/07/2017 1.28p 1.28p 1.25p 1.25p 14625
19/07/2017 1.28p 1.28p 1.28p 1.28p 367766
18/07/2017 1.33p 1.33p 1.20p 1.28p 369785
17/07/2017 1.50p 1.50p 1.28p 1.33p 1381262
14/07/2017 1.70p 1.70p 1.38p 1.50p 6843301
13/07/2017 1.85p 1.85p 1.70p 1.70p 1274562
12/07/2017 1.93p 1.93p 1.80p 1.85p 776177
11/07/2017 1.90p 1.93p 1.85p 1.93p 1512577
10/07/2017 1.88p 1.90p 1.85p 1.90p 722383
07/07/2017 1.93p 2.05p 1.83p 1.88p 1903745
06/07/2017 1.83p 1.83p 1.83p 1.83p 158100
05/07/2017 1.75p 1.83p 1.73p 1.83p 961830
04/07/2017 1.83p 1.83p 1.73p 1.75p 930859
03/07/2017 1.85p 1.88p 1.78p 1.83p 3110209
30/06/2017 1.88p 1.90p 1.83p 1.85p 1542936
29/06/2017 1.95p 2.03p 1.88p 1.88p 4662600
28/06/2017 1.88p 1.98p 1.63p 1.95p 1849872
27/06/2017 1.98p 2.40p 1.88p 1.88p 10501764
26/06/2017 1.85p 1.98p 1.85p 1.98p 300000
23/06/2017 2.05p 2.05p 1.85p 1.85p 682810
22/06/2017 1.90p 2.08p 1.90p 2.05p 0
21/06/2017 1.85p 1.90p 1.73p 1.90p 0
20/06/2017 1.85p 1.85p 1.83p 1.85p 0
19/06/2017 1.95p 1.95p 1.85p 1.85p 0
16/06/2017 1.93p 1.98p 1.92p 1.95p 824207
15/06/2017 2.05p 2.05p 1.93p 1.93p 294012
14/06/2017 2.03p 2.05p 1.95p 2.05p 1347827
13/06/2017 2.20p 2.20p 1.91p 2.03p 831890
12/06/2017 2.28p 2.34p 2.01p 2.13p 937601
09/06/2017 2.28p 2.33p 2.03p 2.28p 375704
08/06/2017 1.98p 2.31p 1.98p 2.28p 1382149
07/06/2017 2.20p 2.20p 1.80p 1.98p 2298111
06/06/2017 2.25p 2.25p 1.99p 2.20p 2545232
05/06/2017 2.13p 2.34p 1.83p 2.25p 4267648
02/06/2017 2.43p 2.43p 2.10p 2.13p 2133009
01/06/2017 2.70p 2.70p 2.40p 2.43p 1732160
31/05/2017 2.83p 2.83p 2.60p 2.70p 1987125
30/05/2017 2.80p 2.83p 2.70p 2.83p 920929
26/05/2017 3.05p 3.07p 2.78p 2.80p 4443793
25/05/2017 3.38p 3.38p 3.00p 3.05p 4400739
24/05/2017 3.68p 3.68p 3.35p 3.38p 5531089
23/05/2017 3.70p 4.11p 3.65p 3.68p 10205571
22/05/2017 3.48p 4.02p 3.48p 3.70p 9420462
19/05/2017 3.58p 3.75p 3.41p 3.53p 11142564
18/05/2017 2.83p 4.10p 2.83p 3.60p 15693950
17/05/2017 2.93p 2.93p 2.83p 2.83p 339743
16/05/2017 2.93p 3.07p 2.88p 2.93p 1784272
15/05/2017 3.13p 3.13p 2.87p 2.93p 544532
12/05/2017 3.15p 3.15p 3.13p 3.13p 50000
11/05/2017 3.25p 3.25p 3.20p 3.23p 121962
10/05/2017 3.23p 3.25p 3.11p 3.25p 1003933
09/05/2017 3.53p 3.53p 3.20p 3.23p 1492691
08/05/2017 3.38p 3.70p 3.17p 3.53p 5145630
05/05/2017 3.50p 3.50p 3.10p 3.10p 122261
04/05/2017 3.38p 3.50p 3.30p 3.50p 100000
03/05/2017 3.55p 3.55p 3.35p 3.38p 333578
02/05/2017 3.78p 3.78p 3.50p 3.55p 116783
28/04/2017 3.70p 3.78p 3.61p 3.78p 300393
27/04/2017 3.70p 3.70p 3.65p 3.70p 35523
26/04/2017 3.70p 4.16p 3.55p 3.70p 1345191
25/04/2017 3.88p 3.88p 3.55p 3.70p 237103
24/04/2017 3.88p 3.88p 3.63p 3.88p 440026
21/04/2017 3.88p 3.88p 3.76p 3.88p 14400
20/04/2017 3.88p 3.88p 3.78p 3.88p 25000
19/04/2017 3.88p 3.88p 3.88p 3.88p 0
18/04/2017 4.13p 4.13p 3.76p 3.88p 73113
13/04/2017 4.13p 4.13p 4.00p 4.13p 25000
12/04/2017 4.13p 4.13p 4.00p 4.13p 537060
11/04/2017 3.88p 4.13p 3.88p 4.13p 106521
10/04/2017 3.88p 3.88p 3.88p 3.88p 0
07/04/2017 3.88p 4.00p 3.88p 3.88p 286472
06/04/2017 4.00p 4.00p 3.76p 3.88p 236569
05/04/2017 4.13p 4.39p 4.00p 4.00p 696850
04/04/2017 4.25p 4.25p 4.03p 4.13p 128944
03/04/2017 4.38p 4.66p 4.03p 4.25p 402051
31/03/2017 4.13p 4.65p 4.00p 4.38p 450465
30/03/2017 4.38p 4.50p 3.75p 4.13p 728422
29/03/2017 5.88p 5.88p 4.26p 4.63p 2261773
28/03/2017 4.00p 7.25p 3.88p 5.63p 9384824
27/03/2017 4.00p 4.00p 4.00p 4.00p 0
24/03/2017 4.00p 4.24p 4.00p 4.00p 10000
23/03/2017 3.88p 4.00p 3.88p 4.00p 0
22/03/2017 3.63p 3.88p 3.53p 3.88p 175865
21/03/2017 3.38p 3.75p 3.38p 3.63p 284537
20/03/2017 3.38p 3.38p 3.38p 3.38p 0
17/03/2017 3.38p 3.38p 3.38p 3.38p 0
16/03/2017 3.75p 3.75p 3.30p 3.38p 301925
15/03/2017 3.75p 3.75p 3.55p 3.75p 60000
14/03/2017 3.88p 3.95p 3.55p 3.75p 62880
13/03/2017 3.88p 4.00p 3.23p 3.88p 535237
10/03/2017 3.88p 5.10p 3.88p 3.88p 1313729
09/03/2017 3.88p 3.88p 3.88p 3.88p 0
08/03/2017 3.88p 3.88p 3.88p 3.88p 0
07/03/2017 4.25p 4.25p 3.88p 3.88p 37875
06/03/2017 4.25p 4.25p 4.25p 4.25p 0
03/03/2017 4.25p 4.25p 4.25p 4.25p 0
02/03/2017 4.25p 4.25p 4.04p 4.25p 12376
01/03/2017 4.13p 4.25p 4.13p 4.25p 0
28/02/2017 4.38p 4.38p 4.00p 4.13p 195691
27/02/2017 4.50p 4.50p 4.27p 4.38p 27169
24/02/2017 5.38p 5.38p 4.50p 4.50p 751630
23/02/2017 5.63p 5.63p 5.38p 5.38p 10000
22/02/2017 5.63p 5.73p 5.50p 5.63p 164960
21/02/2017 6.13p 6.13p 5.88p 5.88p 15694
20/02/2017 6.13p 6.13p 6.13p 6.13p 0
17/02/2017 6.25p 6.25p 6.00p 6.13p 66772
16/02/2017 6.25p 6.41p 6.25p 6.25p 19278
15/02/2017 6.25p 6.25p 6.16p 6.25p 11888
14/02/2017 6.63p 6.63p 6.25p 6.25p 36440
13/02/2017 6.50p 6.63p 6.50p 6.63p 19468
10/02/2017 7.38p 7.38p 6.45p 6.88p 231916
09/02/2017 7.50p 7.51p 7.50p 7.50p 15493
08/02/2017 7.38p 7.50p 7.38p 7.50p 10082
07/02/2017 7.38p 7.38p 7.38p 7.38p 0
06/02/2017 7.88p 7.88p 7.25p 7.38p 21823
03/02/2017 7.88p 7.88p 7.75p 7.88p 2168
02/02/2017 7.50p 7.75p 7.50p 7.75p 77967
01/02/2017 7.63p 7.63p 7.50p 7.63p 12500
31/01/2017 8.25p 8.25p 7.55p 7.63p 112096
30/01/2017 9.75p 10.50p 8.25p 8.25p 599289
27/01/2017 9.38p 9.38p 9.28p 9.38p 19000
26/01/2017 9.75p 9.75p 9.53p 9.63p 6898
25/01/2017 9.88p 9.88p 9.63p 9.75p 34014
24/01/2017 10.13p 10.13p 10.00p 10.13p 2500
23/01/2017 10.13p 10.13p 10.13p 10.13p 0
20/01/2017 10.13p 10.13p 9.50p 10.13p 94737
19/01/2017 10.13p 10.13p 10.13p 10.13p 0
18/01/2017 10.38p 10.38p 9.78p 10.13p 278823
17/01/2017 10.38p 10.38p 10.38p 10.38p 0
16/01/2017 10.50p 10.50p 10.38p 10.38p 0
13/01/2017 10.63p 10.63p 10.50p 10.50p 17141
12/01/2017 10.63p 10.63p 10.58p 10.63p 7671
11/01/2017 10.63p 10.63p 10.63p 10.63p 0
10/01/2017 10.63p 10.63p 10.58p 10.63p 842
09/01/2017 10.63p 10.63p 10.25p 10.63p 147293
06/01/2017 10.63p 10.81p 10.50p 10.63p 123536
05/01/2017 10.88p 10.88p 10.75p 10.75p 25400
04/01/2017 11.25p 11.25p 10.75p 10.88p 121625
03/01/2017 10.88p 11.25p 10.88p 11.25p 116954
30/12/2016 10.88p 10.88p 10.61p 10.88p 1990
29/12/2016 11.88p 11.88p 10.86p 10.88p 44717
28/12/2016 11.88p 11.88p 11.88p 11.88p 0
23/12/2016 12.13p 12.13p 11.88p 11.88p 30000
22/12/2016 12.13p 12.13p 12.13p 12.13p 0
21/12/2016 12.13p 12.13p 12.13p 12.13p 0
20/12/2016 12.63p 12.63p 12.13p 12.13p 50000
19/12/2016 12.88p 12.88p 12.53p 12.63p 94382
16/12/2016 12.88p 13.00p 12.78p 12.88p 111139
15/12/2016 12.88p 12.88p 12.75p 12.88p 95252
14/12/2016 12.88p 12.88p 12.78p 12.88p 28045
13/12/2016 12.88p 12.88p 12.77p 12.88p 4003
12/12/2016 13.12p 13.12p 12.76p 12.88p 14842
09/12/2016 12.88p 13.27p 12.75p 13.12p 84698
08/12/2016 12.88p 12.88p 12.78p 12.88p 37335
07/12/2016 13.00p 13.00p 12.78p 12.88p 12317
06/12/2016 13.12p 13.12p 13.00p 13.12p 42019
05/12/2016 13.38p 13.38p 13.00p 13.12p 28209
02/12/2016 13.38p 13.38p 13.25p 13.38p 75000
01/12/2016 13.50p 13.50p 13.33p 13.38p 50000
30/11/2016 13.75p 13.75p 13.55p 13.63p 34484
29/11/2016 13.88p 13.88p 13.73p 13.75p 43153
28/11/2016 13.75p 13.90p 13.75p 13.88p 95463
25/11/2016 13.88p 14.00p 13.78p 13.88p 105000
24/11/2016 13.88p 14.00p 13.75p 13.88p 133561
23/11/2016 14.62p 14.62p 13.70p 13.88p 221397
22/11/2016 14.88p 14.88p 14.62p 14.62p 5755
21/11/2016 14.62p 15.01p 14.62p 14.88p 21050
18/11/2016 14.50p 14.62p 14.50p 14.62p 32197
17/11/2016 14.62p 14.62p 14.52p 14.62p 35000
16/11/2016 14.88p 14.98p 14.62p 14.62p 33014
15/11/2016 14.88p 14.88p 14.88p 14.88p 0
14/11/2016 15.25p 15.25p 14.83p 14.88p 52300
11/11/2016 16.25p 16.25p 15.25p 15.25p 55000
10/11/2016 16.13p 16.25p 16.13p 16.25p 0
09/11/2016 16.13p 16.23p 16.00p 16.13p 32313
08/11/2016 16.37p 16.37p 16.13p 16.13p 37600
07/11/2016 16.37p 16.37p 16.37p 16.37p 0
04/11/2016 16.37p 16.37p 16.28p 16.37p 10000
03/11/2016 16.50p 16.50p 16.37p 16.37p 0
02/11/2016 16.75p 16.75p 16.50p 16.50p 5000
01/11/2016 16.63p 16.76p 16.50p 16.75p 112772
31/10/2016 16.37p 16.37p 16.19p 16.37p 200000
28/10/2016 16.63p 16.63p 16.29p 16.37p 11808

*Close Price adjusted for both dividends and splits