Challenger Limited (ASX:CGF)
Australia · Delayed Price · Currency is AUD 8.18
-0.05 (-0.61%)
Aug 1, 2025, 4:10 PM AEST
Challenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.27 | 8.37 | 8.17 | 8.18 | 8.18 | -0.61% | 1,178,585 |
| Jul 31, 2025 | 8.13 | 8.28 | 8.09 | 8.23 | 8.23 | 0.24% | 1,064,964 |
| Jul 30, 2025 | 8.14 | 8.26 | 8.10 | 8.21 | 8.21 | 0.49% | 1,362,229 |
| Jul 29, 2025 | 8.00 | 8.21 | 7.98 | 8.17 | 8.17 | 1.49% | 1,882,552 |
| Jul 28, 2025 | 7.92 | 8.09 | 7.90 | 8.05 | 8.05 | 1.64% | 1,708,110 |
| Jul 25, 2025 | 8.07 | 8.07 | 7.87 | 7.92 | 7.92 | -1.37% | 1,890,362 |
| Jul 24, 2025 | 8.12 | 8.16 | 7.98 | 8.03 | 8.03 | -2.90% | 1,876,293 |
| Jul 23, 2025 | 8.30 | 8.35 | 8.21 | 8.27 | 8.27 | -0.12% | 1,561,009 |
| Jul 22, 2025 | 8.30 | 8.34 | 8.26 | 8.28 | 8.28 | - | 1,262,600 |
| Jul 21, 2025 | 8.34 | 8.36 | 8.24 | 8.28 | 8.28 | -0.96% | 885,380 |
| Jul 18, 2025 | 8.23 | 8.37 | 8.16 | 8.36 | 8.36 | 1.70% | 1,023,368 |
| Jul 17, 2025 | 8.10 | 8.29 | 8.06 | 8.22 | 8.22 | 1.86% | 4,085,743 |
| Jul 16, 2025 | 8.08 | 8.14 | 8.02 | 8.07 | 8.07 | -1.71% | 2,337,267 |
| Jul 15, 2025 | 8.14 | 8.22 | 8.05 | 8.21 | 8.21 | 2.24% | 3,621,402 |
| Jul 14, 2025 | 8.04 | 8.07 | 7.99 | 8.03 | 8.03 | -0.62% | 2,550,301 |
| Jul 11, 2025 | 8.18 | 8.18 | 7.99 | 8.08 | 8.08 | -0.37% | 1,799,740 |
| Jul 10, 2025 | 8.01 | 8.11 | 7.99 | 8.11 | 8.11 | 0.87% | 1,899,203 |
| Jul 9, 2025 | 8.12 | 8.15 | 7.99 | 8.04 | 8.04 | -0.50% | 1,691,109 |
| Jul 8, 2025 | 8.09 | 8.14 | 8.01 | 8.08 | 8.08 | 0.25% | 2,631,334 |
| Jul 7, 2025 | 8.06 | 8.06 | 7.95 | 8.06 | 8.06 | 0.25% | 1,634,957 |
| Jul 4, 2025 | 8.03 | 8.10 | 7.98 | 8.04 | 8.04 | 1.01% | 4,353,797 |
| Jul 3, 2025 | 8.03 | 8.09 | 7.86 | 7.96 | 7.96 | -1.36% | 4,485,147 |
| Jul 2, 2025 | 8.13 | 8.16 | 8.01 | 8.07 | 8.07 | -0.74% | 2,641,861 |
| Jul 1, 2025 | 8.11 | 8.19 | 8.08 | 8.13 | 8.13 | 0.62% | 4,764,648 |
| Jun 30, 2025 | 8.09 | 8.19 | 8.03 | 8.08 | 8.08 | 0.75% | 2,900,107 |
| Jun 27, 2025 | 8.06 | 8.17 | 8.01 | 8.02 | 8.02 | 0.12% | 3,675,488 |
| Jun 26, 2025 | 7.96 | 8.07 | 7.94 | 8.01 | 8.01 | 0.25% | 2,774,468 |
| Jun 25, 2025 | 7.97 | 8.14 | 7.90 | 7.99 | 7.99 | 0.63% | 1,951,726 |
| Jun 24, 2025 | 7.89 | 8.02 | 7.81 | 7.94 | 7.94 | 1.40% | 1,649,118 |
| Jun 23, 2025 | 7.92 | 7.94 | 7.78 | 7.83 | 7.83 | -0.76% | 942,001 |
| Jun 20, 2025 | 7.83 | 7.89 | 7.74 | 7.89 | 7.89 | 0.77% | 1,632,111 |
| Jun 19, 2025 | 7.83 | 7.87 | 7.77 | 7.83 | 7.83 | 0.64% | 1,962,474 |
| Jun 18, 2025 | 7.80 | 7.88 | 7.70 | 7.78 | 7.78 | -0.51% | 3,339,859 |
| Jun 17, 2025 | 7.75 | 7.99 | 7.69 | 7.82 | 7.82 | -0.26% | 41,356,157 |
| Jun 16, 2025 | 7.93 | 7.94 | 7.79 | 7.84 | 7.84 | -0.13% | 804,845 |
| Jun 13, 2025 | 7.78 | 7.90 | 7.71 | 7.85 | 7.85 | -1.51% | 3,188,113 |
| Jun 12, 2025 | 7.94 | 8.23 | 7.92 | 7.97 | 7.97 | 0.50% | 3,763,687 |
| Jun 11, 2025 | 7.86 | 7.94 | 7.83 | 7.93 | 7.93 | 0.51% | 1,186,949 |
| Jun 10, 2025 | 7.85 | 7.92 | 7.79 | 7.89 | 7.89 | 1.02% | 1,205,408 |
| Jun 6, 2025 | 7.87 | 7.91 | 7.78 | 7.81 | 7.81 | -1.14% | 531,706 |
| Jun 5, 2025 | 7.96 | 8.02 | 7.86 | 7.90 | 7.90 | -0.75% | 1,593,552 |
| Jun 4, 2025 | 7.88 | 8.04 | 7.86 | 7.96 | 7.96 | 0.89% | 3,953,768 |
| Jun 3, 2025 | 7.80 | 7.91 | 7.80 | 7.89 | 7.89 | 3.00% | 1,404,319 |
| Jun 2, 2025 | 7.70 | 7.78 | 7.63 | 7.66 | 7.66 | 0.66% | 1,512,855 |
| May 30, 2025 | 7.59 | 7.66 | 7.52 | 7.61 | 7.61 | 0.13% | 1,868,558 |
| May 29, 2025 | 7.54 | 7.70 | 7.51 | 7.60 | 7.60 | 0.26% | 1,521,173 |
| May 28, 2025 | 7.61 | 7.66 | 7.52 | 7.58 | 7.58 | 0.66% | 1,341,129 |
| May 27, 2025 | 7.52 | 7.58 | 7.41 | 7.53 | 7.53 | 1.07% | 1,259,663 |
| May 26, 2025 | 7.50 | 7.57 | 7.44 | 7.45 | 7.45 | -0.80% | 1,047,536 |
| May 23, 2025 | 7.47 | 7.62 | 7.43 | 7.51 | 7.51 | 0.40% | 765,117 |