Evans And Partners International Fund (ASX:CGUN)
Australia · Delayed Price · Currency is AUD 1.598
-0.010 (-0.62%)
At close: Dec 4, 2025
ASX:CGUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 3,984 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.65% | 3,838 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 826 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 566 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 20,000 |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.19% | 2,607 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 17,825 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 693 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 17,475 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | 682 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 11,509 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.62% | 433 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 3,850 |
| Nov 13, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.31% | 57,219 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 1.25% | 4,845 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 4,148 |
| Nov 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 29,920 |
| Nov 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 2,500 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 5,000 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 2,196 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.22% | 434 |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.50% | 132,738 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,485 |
| Oct 27, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.47% | 1,177,558 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.88% | 24,974 |
| Oct 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | 10,060 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.89% | 21,980 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 6,334 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 10,016 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 12 |
| Oct 15, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | 0.42% | 186,025 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.18% | 5,378 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 20,640 |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | 8,885 |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 14,529 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.12% | 12,029 |
| Oct 6, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.09% | 30,796 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 160 |
| Oct 1, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | 66,033 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 15,550 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | 37,394 |
| Sep 26, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | - | 30,331 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.12% | 5,499 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.04% | 5,516 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | 50,000 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 120,052 |
| Sep 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.79% | 59,788 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.42% | 2,714 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 23,072 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 12,349 |