Challenger Limited (ASX:CGF)
Australia
· Delayed Price · Currency is AUD 8.38
-0.04 (-0.48%)
Apr 28, 2026, 4:10 PM AEST
Challenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.32 | 8.40 | 8.30 | 8.40 | - | -0.24% | 741,890 |
| Apr 27, 2026 | 8.25 | 8.47 | 8.25 | 8.42 | 8.42 | -0.94% | 730,519 |
| Apr 24, 2026 | 8.46 | 8.51 | 8.34 | 8.50 | 8.50 | 2.04% | 1,193,221 |
| Apr 23, 2026 | 8.24 | 8.33 | 8.19 | 8.33 | 8.33 | 0.24% | 880,658 |
| Apr 22, 2026 | 8.32 | 8.45 | 8.26 | 8.31 | 8.31 | -0.95% | 1,135,375 |
| Apr 21, 2026 | 8.25 | 8.42 | 7.84 | 8.39 | 8.39 | - | 2,761,156 |
| Apr 20, 2026 | 8.40 | 8.41 | 8.29 | 8.39 | 8.39 | -0.12% | 664,118 |
| Apr 17, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 733,544 |
| Apr 16, 2026 | 8.55 | 8.55 | 8.43 | 8.45 | 8.45 | 1.56% | 955,436 |
| Apr 15, 2026 | 8.50 | 8.54 | 8.28 | 8.32 | 8.32 | -0.12% | 1,120,379 |
| Apr 14, 2026 | 8.40 | 8.40 | 8.24 | 8.33 | 8.33 | 2.71% | 1,184,130 |
| Apr 13, 2026 | 8.01 | 8.13 | 7.97 | 8.11 | 8.11 | 0.50% | 1,720,255 |
| Apr 10, 2026 | 8.13 | 8.15 | 7.96 | 8.07 | 8.07 | -1.59% | 1,554,044 |
| Apr 9, 2026 | 8.11 | 8.27 | 8.08 | 8.20 | 8.20 | -0.97% | 1,871,994 |
| Apr 8, 2026 | 8.15 | 8.33 | 8.14 | 8.28 | 8.28 | 2.48% | 1,726,864 |
| Apr 7, 2026 | 8.26 | 8.35 | 8.03 | 8.08 | 8.08 | -2.18% | 1,530,630 |
| Apr 2, 2026 | 8.45 | 8.45 | 8.22 | 8.26 | 8.26 | -0.36% | 969,024 |
| Apr 1, 2026 | 8.40 | 8.47 | 8.24 | 8.29 | 8.29 | 0.12% | 611,912 |
| Mar 31, 2026 | 8.23 | 8.44 | 8.13 | 8.28 | 8.28 | 1.85% | 1,747,640 |
| Mar 30, 2026 | 8.05 | 8.20 | 8.02 | 8.13 | 8.13 | -0.85% | 2,226,860 |
| Mar 27, 2026 | 8.20 | 8.28 | 8.16 | 8.20 | 8.20 | -0.36% | 1,281,919 |
| Mar 26, 2026 | 8.20 | 8.32 | 8.15 | 8.23 | 8.23 | 0.24% | 1,723,784 |
| Mar 25, 2026 | 8.03 | 8.36 | 8.01 | 8.21 | 8.21 | 3.66% | 1,713,473 |
| Mar 24, 2026 | 8.11 | 8.12 | 7.85 | 7.92 | 7.92 | -0.63% | 1,322,752 |
| Mar 23, 2026 | 7.80 | 8.04 | 7.80 | 7.97 | 7.97 | 0.13% | 1,619,409 |
| Mar 20, 2026 | 8.02 | 8.11 | 7.96 | 7.96 | 7.96 | 0.38% | 3,180,008 |
| Mar 19, 2026 | 8.01 | 8.17 | 7.85 | 7.93 | 7.93 | -1.86% | 2,483,313 |
| Mar 18, 2026 | 7.97 | 8.28 | 7.97 | 8.08 | 8.08 | 1.64% | 2,943,721 |
| Mar 17, 2026 | 7.99 | 8.04 | 7.79 | 7.95 | 7.95 | 3.52% | 2,613,240 |
| Mar 16, 2026 | 7.43 | 7.68 | 7.31 | 7.68 | 7.68 | 4.07% | 2,184,509 |
| Mar 13, 2026 | 7.30 | 7.41 | 7.25 | 7.38 | 7.38 | -0.14% | 2,240,497 |
| Mar 12, 2026 | 7.54 | 7.60 | 7.33 | 7.39 | 7.39 | -2.76% | 2,425,802 |
| Mar 11, 2026 | 7.58 | 7.62 | 7.49 | 7.60 | 7.60 | 1.06% | 1,535,776 |
| Mar 10, 2026 | 7.60 | 7.73 | 7.49 | 7.52 | 7.52 | -1.05% | 2,686,249 |
| Mar 9, 2026 | 7.73 | 7.76 | 7.48 | 7.60 | 7.60 | -4.88% | 4,313,189 |
| Mar 6, 2026 | 8.00 | 8.13 | 7.99 | 7.99 | 7.99 | -1.11% | 2,220,778 |
| Mar 5, 2026 | 8.19 | 8.25 | 8.06 | 8.08 | 8.08 | 0.25% | 1,749,373 |
| Mar 4, 2026 | 8.44 | 8.48 | 8.06 | 8.06 | 8.06 | -4.50% | 2,718,937 |
| Mar 3, 2026 | 8.65 | 8.65 | 8.40 | 8.44 | 8.44 | -2.54% | 1,645,532 |
| Mar 2, 2026 | 8.65 | 8.82 | 8.64 | 8.66 | 8.66 | -3.02% | 1,868,612 |
| Feb 27, 2026 | 8.90 | 8.98 | 8.74 | 8.93 | 8.93 | 0.56% | 2,956,941 |
| Feb 26, 2026 | 9.17 | 9.17 | 8.83 | 8.88 | 8.88 | -0.11% | 1,666,451 |
| Feb 25, 2026 | 8.95 | 9.02 | 8.74 | 8.89 | 8.89 | -1.00% | 2,487,771 |
| Feb 24, 2026 | 9.05 | 9.13 | 8.85 | 8.98 | 8.98 | -2.81% | 1,949,765 |
| Feb 23, 2026 | 8.99 | 9.24 | 8.96 | 9.24 | 9.09 | 2.78% | 2,927,774 |
| Feb 20, 2026 | 8.95 | 9.07 | 8.80 | 8.99 | 8.84 | -1.21% | 1,699,927 |
| Feb 19, 2026 | 8.83 | 9.10 | 8.74 | 9.10 | 8.95 | 2.25% | 2,670,186 |
| Feb 18, 2026 | 8.30 | 8.91 | 8.26 | 8.90 | 8.75 | 8.27% | 2,251,567 |
| Feb 17, 2026 | 8.30 | 8.44 | 8.02 | 8.22 | 8.08 | -2.38% | 1,674,600 |
| Feb 16, 2026 | 8.45 | 8.47 | 8.30 | 8.42 | 8.28 | -0.82% | 2,307,078 |
| Feb 13, 2026 | 8.58 | 8.60 | 8.42 | 8.49 | 8.35 | -1.05% | 1,246,732 |
| Feb 12, 2026 | 9.06 | 9.12 | 8.56 | 8.58 | 8.44 | -6.02% | 2,233,927 |
| Feb 11, 2026 | 8.83 | 9.14 | 8.73 | 9.13 | 8.98 | 3.63% | 1,401,958 |
| Feb 10, 2026 | 8.68 | 9.03 | 8.68 | 8.81 | 8.66 | 2.44% | 2,284,503 |
| Feb 9, 2026 | 8.81 | 8.85 | 8.25 | 8.60 | 8.46 | -3.59% | 2,762,349 |
| Feb 6, 2026 | 8.99 | 9.00 | 8.79 | 8.92 | 8.77 | -2.51% | 3,789,477 |
| Feb 5, 2026 | 9.20 | 9.20 | 9.01 | 9.15 | 9.00 | 0.22% | 915,800 |
| Feb 4, 2026 | 9.30 | 9.30 | 9.10 | 9.13 | 8.98 | -1.83% | 922,744 |
| Feb 3, 2026 | 9.30 | 9.32 | 9.14 | 9.30 | 9.14 | 1.09% | 880,391 |
| Feb 2, 2026 | 9.10 | 9.27 | 9.09 | 9.20 | 9.05 | -0.11% | 1,347,442 |
| Jan 30, 2026 | 9.23 | 9.29 | 9.14 | 9.21 | 9.06 | - | 1,272,015 |
| Jan 29, 2026 | 9.06 | 9.21 | 9.02 | 9.21 | 9.06 | 1.32% | 725,213 |
| Jan 28, 2026 | 9.32 | 9.33 | 9.00 | 9.09 | 8.94 | -2.05% | 1,104,681 |
| Jan 27, 2026 | 9.23 | 9.32 | 9.22 | 9.28 | 9.12 | 0.76% | 683,795 |
| Jan 23, 2026 | 9.27 | 9.33 | 9.20 | 9.21 | 9.06 | -1.29% | 704,390 |
| Jan 22, 2026 | 9.20 | 9.35 | 9.14 | 9.33 | 9.17 | 0.86% | 557,468 |
| Jan 21, 2026 | 9.22 | 9.25 | 9.09 | 9.25 | 9.09 | 0.11% | 3,187,724 |
| Jan 20, 2026 | 9.08 | 9.24 | 9.04 | 9.24 | 9.09 | 0.87% | 3,080,671 |
| Jan 19, 2026 | 9.03 | 9.27 | 9.03 | 9.16 | 9.01 | 0.22% | 804,437 |
| Jan 16, 2026 | 9.04 | 9.18 | 9.04 | 9.14 | 8.99 | 0.66% | 1,295,225 |
| Jan 15, 2026 | 9.29 | 9.29 | 9.04 | 9.08 | 8.93 | -1.63% | 1,288,151 |
| Jan 14, 2026 | 9.15 | 9.25 | 9.12 | 9.23 | 9.08 | -0.97% | 1,612,696 |
| Jan 13, 2026 | 9.28 | 9.45 | 9.27 | 9.32 | 9.16 | 0.22% | 1,129,308 |
| Jan 12, 2026 | 9.15 | 9.31 | 9.13 | 9.30 | 9.14 | 1.86% | 1,044,419 |
| Jan 9, 2026 | 9.32 | 9.36 | 9.10 | 9.13 | 8.98 | -3.08% | 1,261,823 |
| Jan 8, 2026 | 9.37 | 9.45 | 9.36 | 9.42 | 9.26 | 0.11% | 769,553 |
| Jan 7, 2026 | 9.30 | 9.41 | 9.26 | 9.41 | 9.25 | 0.86% | 836,115 |
| Jan 6, 2026 | 9.49 | 9.52 | 9.33 | 9.33 | 9.17 | -1.27% | 937,857 |
| Jan 5, 2026 | 9.48 | 9.51 | 9.40 | 9.45 | 9.29 | -0.32% | 1,407,090 |
| Jan 2, 2026 | 9.32 | 9.55 | 9.32 | 9.48 | 9.32 | 0.74% | 512,689 |
| Dec 31, 2025 | 9.31 | 9.52 | 9.31 | 9.41 | 9.25 | -0.42% | 292,864 |
| Dec 30, 2025 | 9.47 | 9.54 | 9.40 | 9.45 | 9.29 | 0.11% | 527,120 |
| Dec 29, 2025 | 9.54 | 9.54 | 9.39 | 9.44 | 9.28 | -0.94% | 413,897 |
| Dec 24, 2025 | 9.43 | 9.53 | 9.42 | 9.53 | 9.37 | 0.21% | 349,913 |
| Dec 23, 2025 | 9.40 | 9.55 | 9.38 | 9.51 | 9.35 | 0.85% | 975,594 |
| Dec 22, 2025 | 9.54 | 9.58 | 9.43 | 9.43 | 9.27 | -1.36% | 906,347 |
| Dec 19, 2025 | 9.21 | 9.60 | 9.20 | 9.56 | 9.40 | 3.13% | 2,605,164 |
| Dec 18, 2025 | 9.40 | 9.46 | 9.27 | 9.27 | 9.11 | -2.11% | 1,445,212 |
| Dec 17, 2025 | 9.25 | 9.50 | 9.25 | 9.47 | 9.31 | 0.32% | 1,424,801 |
| Dec 16, 2025 | 9.13 | 9.44 | 9.06 | 9.44 | 9.28 | 3.85% | 2,282,612 |
| Dec 15, 2025 | 9.07 | 9.15 | 9.00 | 9.09 | 8.94 | -0.33% | 765,975 |
| Dec 12, 2025 | 9.13 | 9.14 | 9.07 | 9.12 | 8.97 | 0.88% | 910,244 |
| Dec 11, 2025 | 9.08 | 9.18 | 9.03 | 9.04 | 8.89 | 0.56% | 1,103,450 |
| Dec 10, 2025 | 9.10 | 9.12 | 8.96 | 8.99 | 8.84 | -0.11% | 1,077,425 |
| Dec 9, 2025 | 9.00 | 9.07 | 8.94 | 9.00 | 8.85 | -0.99% | 1,829,095 |
| Dec 8, 2025 | 9.02 | 9.13 | 9.01 | 9.09 | 8.94 | -0.22% | 871,602 |
| Dec 5, 2025 | 9.10 | 9.21 | 9.03 | 9.11 | 8.96 | 0.22% | 1,263,912 |
| Dec 4, 2025 | 8.97 | 9.09 | 8.84 | 9.09 | 8.94 | 1.68% | 1,366,808 |
| Dec 3, 2025 | 8.95 | 8.99 | 8.87 | 8.94 | 8.79 | 0.34% | 931,303 |
| Dec 2, 2025 | 8.77 | 8.91 | 8.72 | 8.91 | 8.76 | 0.91% | 782,509 |