Challenger Limited (ASX:CGFPD)
Australia
· Delayed Price · Currency is AUD 105.99
-0.08 (-0.07%)
At close: Sep 26, 2025
Challenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 105.15 | 105.90 | 105.14 | 105.90 | - | 0.26% | 3,867 |
| Sep 22, 2025 | 105.57 | 105.63 | 105.08 | 105.63 | - | 0.07% | 263 |
| Sep 19, 2025 | 104.91 | 105.57 | 104.91 | 105.56 | - | 0.77% | 123 |
| Sep 18, 2025 | 104.95 | 105.59 | 104.65 | 104.75 | - | 0.11% | 2,019 |
| Sep 17, 2025 | 104.61 | 105.00 | 104.60 | 104.63 | - | -0.35% | 800 |
| Sep 16, 2025 | 104.61 | 105.00 | 104.59 | 105.00 | - | 0.37% | 1,529 |
| Sep 15, 2025 | 104.65 | 104.73 | 104.58 | 104.61 | - | -0.11% | 2,334 |
| Sep 12, 2025 | 104.65 | 105.39 | 104.55 | 104.73 | - | 0.08% | 3,610 |
| Sep 11, 2025 | 104.55 | 104.99 | 104.55 | 104.65 | - | 0.14% | 1,316 |
| Sep 10, 2025 | 104.55 | 104.55 | 104.45 | 104.50 | - | 0.05% | 818 |
| Sep 9, 2025 | 104.56 | 104.56 | 104.45 | 104.45 | - | -0.10% | 2,617 |
| Sep 8, 2025 | 104.32 | 105.39 | 104.32 | 104.55 | - | 0.26% | 2,017 |
| Sep 5, 2025 | 104.23 | 105.24 | 104.09 | 104.28 | - | -0.45% | 1,362 |
| Sep 4, 2025 | 104.07 | 104.75 | 104.07 | 104.75 | - | 0.06% | 1,371 |
| Sep 3, 2025 | 104.08 | 104.69 | 104.00 | 104.69 | - | 0.66% | 2,091 |
| Sep 2, 2025 | 104.26 | 104.31 | 103.91 | 104.00 | - | 0.05% | 508 |
| Sep 1, 2025 | 104.25 | 104.49 | 103.84 | 103.95 | - | -0.71% | 1,630 |
| Aug 29, 2025 | 104.28 | 104.69 | 103.70 | 104.69 | - | 0.61% | 4,805 |
| Aug 28, 2025 | 104.11 | 104.32 | 104.06 | 104.06 | - | -0.25% | 4,570 |
| Aug 27, 2025 | 104.66 | 104.70 | 104.09 | 104.32 | - | -0.32% | 4,579 |
| Aug 26, 2025 | 105.00 | 105.40 | 104.61 | 104.65 | - | -0.30% | 2,600 |
| Aug 25, 2025 | 105.57 | 105.60 | 104.90 | 104.96 | - | 0.15% | 1,093 |
| Aug 22, 2025 | 105.90 | 105.90 | 104.76 | 104.80 | - | -1.03% | 1,690 |
| Aug 21, 2025 | 104.61 | 105.89 | 104.28 | 105.89 | - | 1.23% | 1,616 |
| Aug 20, 2025 | 104.91 | 105.00 | 104.60 | 104.60 | - | -0.15% | 2,151 |
| Aug 19, 2025 | 105.50 | 105.50 | 104.75 | 104.76 | - | -0.70% | 2,719 |
| Aug 18, 2025 | 106.00 | 106.58 | 105.50 | 105.50 | - | 0.74% | 1,875 |
| Aug 15, 2025 | 104.79 | 106.60 | 104.60 | 104.72 | - | -0.07% | 2,513 |
| Aug 14, 2025 | 103.90 | 104.81 | 103.90 | 104.79 | - | -0.48% | 2,175 |
| Aug 13, 2025 | 105.24 | 105.74 | 105.24 | 105.30 | - | -0.43% | 1,818 |
| Aug 12, 2025 | 105.22 | 105.75 | 105.22 | 105.75 | - | 0.50% | 2,373 |
| Aug 11, 2025 | 105.20 | 105.78 | 105.20 | 105.22 | - | -0.27% | 2,815 |
| Aug 8, 2025 | 105.25 | 105.50 | 105.15 | 105.50 | - | 0.02% | 1,798 |
| Aug 7, 2025 | 104.94 | 105.48 | 104.94 | 105.48 | - | 0.48% | 1,835 |
| Aug 6, 2025 | 105.00 | 105.49 | 104.95 | 104.98 | - | -0.39% | 2,694 |
| Aug 5, 2025 | 105.28 | 105.39 | 104.92 | 105.39 | - | 0.45% | 598 |
| Aug 4, 2025 | 105.25 | 105.25 | 104.63 | 104.92 | - | 0.02% | 1,602 |
| Aug 1, 2025 | 105.46 | 105.46 | 104.90 | 104.90 | - | -0.46% | 1,589 |
| Jul 31, 2025 | 104.75 | 105.44 | 104.75 | 105.38 | - | 0.41% | 1,411 |
| Jul 30, 2025 | 104.78 | 105.46 | 104.71 | 104.95 | - | 0.05% | 1,923 |
| Jul 29, 2025 | 104.76 | 104.90 | 104.54 | 104.90 | - | 0.11% | 2,197 |
| Jul 28, 2025 | 104.67 | 104.88 | 104.41 | 104.78 | - | 0.12% | 1,417 |
| Jul 25, 2025 | 104.84 | 104.90 | 104.61 | 104.65 | - | -0.16% | 2,919 |
| Jul 24, 2025 | 104.50 | 104.84 | 104.50 | 104.82 | - | 0.31% | 1,261 |
| Jul 23, 2025 | 104.07 | 104.50 | 104.00 | 104.50 | - | 0.06% | 4,866 |
| Jul 22, 2025 | 103.97 | 104.44 | 103.92 | 104.44 | - | 0.50% | 2,156 |
| Jul 21, 2025 | 104.60 | 104.74 | 103.77 | 103.92 | - | -0.59% | 6,970 |
| Jul 18, 2025 | 104.47 | 104.90 | 104.47 | 104.54 | - | -0.15% | 1,996 |
| Jul 17, 2025 | 104.77 | 104.90 | 104.70 | 104.70 | - | -0.19% | 4,557 |
| Jul 16, 2025 | 104.36 | 104.90 | 104.36 | 104.90 | - | 0.50% | 3,765 |