Challenger Limited (ASX:CGF)
Australia · Delayed Price · Currency is AUD 9.03
+0.09 (1.01%)
Dec 4, 2025, 3:49 PM AEST
Challenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.97 | 8.97 | 8.84 | 8.96 | - | 0.17% | 941,596 |
| Dec 3, 2025 | 8.95 | 8.99 | 8.87 | 8.94 | 8.94 | 0.34% | 931,303 |
| Dec 2, 2025 | 8.77 | 8.91 | 8.72 | 8.91 | 8.91 | 0.91% | 775,605 |
| Dec 1, 2025 | 8.84 | 8.92 | 8.77 | 8.83 | 8.83 | -0.56% | 893,162 |
| Nov 28, 2025 | 8.81 | 8.90 | 8.81 | 8.88 | 8.88 | 0.11% | 1,276,578 |
| Nov 27, 2025 | 8.84 | 8.97 | 8.77 | 8.87 | 8.87 | 0.80% | 1,288,319 |
| Nov 26, 2025 | 8.79 | 8.88 | 8.76 | 8.80 | 8.80 | 0.46% | 1,100,377 |
| Nov 25, 2025 | 8.73 | 8.82 | 8.69 | 8.76 | 8.76 | -0.23% | 1,447,129 |
| Nov 24, 2025 | 8.73 | 8.87 | 8.70 | 8.78 | 8.78 | 1.50% | 1,130,963 |
| Nov 21, 2025 | 8.60 | 8.70 | 8.56 | 8.65 | 8.65 | -1.03% | 722,550 |
| Nov 20, 2025 | 8.69 | 8.78 | 8.63 | 8.74 | 8.74 | 1.63% | 1,008,609 |
| Nov 19, 2025 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | -0.92% | 863,823 |
| Nov 18, 2025 | 8.90 | 8.90 | 8.64 | 8.68 | 8.68 | -2.69% | 1,471,033 |
| Nov 17, 2025 | 8.89 | 8.94 | 8.86 | 8.92 | 8.92 | 0.34% | 870,725 |
| Nov 14, 2025 | 8.83 | 8.89 | 8.76 | 8.89 | 8.89 | -0.78% | 1,555,039 |
| Nov 13, 2025 | 9.13 | 9.15 | 8.93 | 8.96 | 8.96 | -0.44% | 1,867,217 |
| Nov 12, 2025 | 9.06 | 9.06 | 8.84 | 9.00 | 9.00 | -0.22% | 1,674,575 |
| Nov 11, 2025 | 9.13 | 9.13 | 9.00 | 9.02 | 9.02 | -0.99% | 1,250,051 |
| Nov 10, 2025 | 9.05 | 9.17 | 9.03 | 9.11 | 9.11 | 0.55% | 1,586,160 |
| Nov 7, 2025 | 9.15 | 9.15 | 9.03 | 9.06 | 9.06 | 0.22% | 1,098,930 |
| Nov 6, 2025 | 9.11 | 9.16 | 8.95 | 9.04 | 9.04 | -0.11% | 2,888,174 |
| Nov 5, 2025 | 9.21 | 9.21 | 8.95 | 9.05 | 9.05 | -1.20% | 2,499,157 |
| Nov 4, 2025 | 9.27 | 9.33 | 9.11 | 9.16 | 9.16 | -1.19% | 1,018,730 |
| Nov 3, 2025 | 9.35 | 9.38 | 9.24 | 9.27 | 9.27 | -0.43% | 2,752,985 |
| Oct 31, 2025 | 9.25 | 9.41 | 9.24 | 9.31 | 9.31 | 0.65% | 1,576,569 |
| Oct 30, 2025 | 9.02 | 9.25 | 9.02 | 9.25 | 9.25 | 1.65% | 2,242,433 |
| Oct 29, 2025 | 8.87 | 9.23 | 8.81 | 9.10 | 9.10 | 3.64% | 2,101,375 |
| Oct 28, 2025 | 8.89 | 8.89 | 8.68 | 8.78 | 8.78 | -0.45% | 1,139,523 |
| Oct 27, 2025 | 8.88 | 8.92 | 8.81 | 8.82 | 8.82 | -0.45% | 2,005,978 |
| Oct 24, 2025 | 9.14 | 9.15 | 8.81 | 8.86 | 8.86 | -1.88% | 1,148,889 |
| Oct 23, 2025 | 8.90 | 9.10 | 8.90 | 9.03 | 9.03 | 1.35% | 1,223,451 |
| Oct 22, 2025 | 9.06 | 9.13 | 8.91 | 8.91 | 8.91 | -1.66% | 1,840,585 |
| Oct 21, 2025 | 9.05 | 9.22 | 8.96 | 9.06 | 9.06 | 1.00% | 3,299,946 |
| Oct 20, 2025 | 8.88 | 9.02 | 8.87 | 8.97 | 8.97 | 1.13% | 3,662,007 |
| Oct 17, 2025 | 9.00 | 9.17 | 8.80 | 8.87 | 8.87 | -3.17% | 2,237,907 |
| Oct 16, 2025 | 9.03 | 9.16 | 8.97 | 9.16 | 9.16 | 2.46% | 1,802,125 |
| Oct 15, 2025 | 8.88 | 9.05 | 8.88 | 8.94 | 8.94 | 1.02% | 1,864,173 |
| Oct 14, 2025 | 8.65 | 8.86 | 8.64 | 8.85 | 8.85 | 1.72% | 1,147,205 |
| Oct 13, 2025 | 8.79 | 8.79 | 8.62 | 8.70 | 8.70 | -1.47% | 719,033 |
| Oct 10, 2025 | 8.69 | 8.83 | 8.68 | 8.83 | 8.83 | 1.26% | 1,581,011 |
| Oct 9, 2025 | 8.67 | 8.79 | 8.63 | 8.72 | 8.72 | 0.46% | 862,592 |
| Oct 8, 2025 | 8.82 | 8.82 | 8.66 | 8.68 | 8.68 | -1.48% | 1,026,105 |
| Oct 7, 2025 | 8.57 | 8.82 | 8.53 | 8.81 | 8.81 | 2.44% | 2,735,682 |
| Oct 6, 2025 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 1,465,999 |
| Oct 3, 2025 | 8.70 | 8.77 | 8.58 | 8.70 | 8.70 | 0.81% | 2,957,115 |
| Oct 2, 2025 | 8.67 | 8.73 | 8.56 | 8.63 | 8.63 | -0.35% | 2,508,129 |
| Oct 1, 2025 | 8.71 | 8.76 | 8.61 | 8.66 | 8.66 | - | 1,001,471 |
| Sep 30, 2025 | 8.69 | 8.78 | 8.63 | 8.66 | 8.66 | -0.69% | 1,935,046 |
| Sep 29, 2025 | 8.53 | 8.75 | 8.53 | 8.72 | 8.72 | 2.83% | 1,661,609 |
| Sep 26, 2025 | 8.44 | 8.53 | 8.39 | 8.48 | 8.48 | - | 1,079,349 |