Evans And Partners International Hedged Fund (ASX:CGHE)
Australia · Delayed Price · Currency is AUD 1.405
+0.005 (0.36%)
At close: Jul 27, 2026
ASX:CGHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 23,260 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,248 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 8,000 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1,292 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 171 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 55 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.08% | 35,995 |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 2 |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 2 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 2 |
| Jul 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.33% | 3,330 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.40% | 6 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.30 | -1.64% | 50,000 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32 | 3.04% | 39,000 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.28 | -2.63% | 11,184 |
| Jun 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.32 | - | 28,665 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.32 | -1.30% | 5 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.33 | - | 15,100 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.33 | 1.32% | 31,250 |
| Jun 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.32 | 0.33% | 3,192 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.31 | -4.11% | 5,000 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.37 | 2.60% | 27,573 |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.33 | -1.28% | 5,266 |
| May 26, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.35 | 1.30% | 138,000 |
| May 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.33 | 0.65% | 10,000 |
| May 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33 | 0.99% | 6,544 |
| May 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.31 | -1.30% | 770,240 |
| May 19, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.33 | 1.32% | 4,442 |
| May 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.31 | -0.33% | 34 |
| May 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.32 | - | 38,518 |
| May 14, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.32 | - | 15,736 |
| May 12, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.32 | -0.98% | 54,547 |
| May 11, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.33 | -1.60% | 103,441 |
| May 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.35 | -0.95% | 548 |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.36 | 0.16% | 50,843 |
| May 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.36 | -0.47% | 24 |
| May 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.37 | - | 15,150 |
| May 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.37 | -0.16% | 9,094 |
| Apr 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.37 | 0.16% | 19 |
| Apr 28, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.37 | -0.94% | 80,577 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.38 | 0.63% | 11 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.37 | -0.94% | 2,996 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.39 | -0.16% | 21,483 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.39 | 0.47% | 67 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.38 | -0.31% | 25 |
| Apr 20, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.39 | 0.31% | 47,617 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.38 | 0.31% | 3 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.38 | 0.63% | 2,988 |
| Apr 15, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.37 | 1.28% | 4,325 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.35 | -0.64% | 7,640 |