ASX - Delayed Quote
AUD
Challenger Limited (CGF.AX)
12.02
+0.04
(+0.33%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.00
12.12
11.99
12.02
12.02
2,968,852
Oct 30, 2026
12.00
12.12
11.99
12.02
12.02
3,503,545
Oct 29, 2026
11.90
12.09
11.84
11.98
11.98
2,831,926
Oct 28, 2026
11.89
11.89
11.76
11.76
11.76
6,718,066
Oct 27, 2026
11.87
11.97
11.82
11.86
11.86
4,578,933
Oct 26, 2026
11.88
11.95
11.73
11.85
11.85
3,975,835
Oct 23, 2026
11.75
11.94
11.74
11.92
11.92
5,511,250
Oct 22, 2026
11.63
11.79
11.57
11.64
11.64
7,021,392
Oct 21, 2026
11.60
11.78
11.56
11.60
11.60
21,597,919
Oct 20, 2026
11.75
11.83
11.56
11.60
11.60
10,895,358
Oct 19, 2026
11.06
11.75
11.05
11.75
11.75
8,584,269
Oct 16, 2026
9.71
9.89
9.68
9.85
9.85
2,723,372
Oct 15, 2026
9.68
9.69
9.43
9.65
9.65
2,797,217
Oct 14, 2026
9.86
9.86
9.67
9.68
9.68
1,635,792
Oct 13, 2026
9.91
9.99
9.75
9.80
9.80
1,538,317
Oct 12, 2026
9.94
10.08
9.91
9.98
9.98
1,279,940
Oct 9, 2026
9.87
10.17
9.76
9.94
9.94
2,241,373
Oct 8, 2026
9.74
9.91
9.74
9.80
9.80
1,711,434
Oct 7, 2026
9.97
9.97
9.78
9.78
9.78
1,241,197
Oct 6, 2026
9.87
9.99
9.84
9.88
9.88
891,049
Oct 5, 2026
10.04
10.04
9.83
9.84
9.84
536,656
Oct 2, 2026
9.94
10.05
9.89
9.99
9.99
1,180,730
Oct 1, 2026
10.15
10.18
9.83
9.89
9.89
1,516,788
Sep 30, 2026
10.18
10.21
10.06
10.16
10.16
1,792,585
Sep 29, 2026
10.35
10.35
10.17
10.19
10.19
758,251
Sep 28, 2026
10.26
10.32
10.22
10.30
10.30
1,386,089
Sep 25, 2026
10.40
10.40
10.17
10.23
10.23
1,148,565
Sep 24, 2026
10.40
10.40
10.20
10.34
10.34
1,327,080
Sep 23, 2026
10.26
10.40
10.25
10.34
10.34
1,202,247
Sep 22, 2026
10.22
10.40
10.22
10.36
10.36
1,228,836
Sep 21, 2026
10.20
10.35
10.11
10.29
10.29
1,093,388
Sep 18, 2026
10.12
10.26
10.12
10.20
10.20
5,974,104
Sep 17, 2026
10.28
10.30
10.03
10.04
10.04
2,166,790
Sep 16, 2026
10.12
10.36
10.12
10.28
10.28
1,553,019
Sep 15, 2026
10.38
10.47
10.21
10.26
10.26
1,688,530
Sep 14, 2026
10.26
10.48
10.17
10.35
10.35
3,328,543
Sep 11, 2026
10.19
10.37
10.12
10.23
10.23
2,806,452
Sep 10, 2026
9.83
9.94
9.70
9.94
9.94
3,866,939
Sep 9, 2026
9.66
9.87
9.62
9.75
9.75
1,586,584
Sep 8, 2026
9.78
9.78
9.66
9.71
9.71
2,184,987
Sep 7, 2026
9.97
9.98
9.74
9.81
9.81
1,100,051
Sep 4, 2026
9.88
9.99
9.82
9.97
9.97
2,267,980
Sep 3, 2026
10.00
10.00
9.81
9.91
9.91
1,894,370
Sep 2, 2026
9.46
9.99
9.41
9.99
9.99
3,262,403
Sep 1, 2026
9.38
9.50
9.34
9.50
9.50
1,855,227
Aug 31, 2026
9.40
9.49
9.37
9.45
9.45
1,962,072
Aug 28, 2026
9.57
9.60
9.38
9.38
9.38
1,340,568
Aug 27, 2026
9.73
9.74
9.51
9.59
9.59
2,205,677
Aug 26, 2026
9.67
9.70
9.60
9.63
9.63
2,310,264
Aug 25, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
9.45
9.73
9.40
9.66
9.66
4,684,324
Aug 24, 2026
9.69
9.72
9.51
9.64
9.47
2,084,220
Aug 21, 2026
9.77
9.81
9.58
9.69
9.51
6,632,761
Aug 20, 2026
9.78
9.91
9.52
9.85
9.67
3,006,485
Aug 19, 2026
10.08
10.19
9.72
9.80
9.62
3,496,683
Aug 18, 2026
9.50
10.57
9.25
10.32
10.13
3,416,590
Aug 17, 2026
9.82
9.95
9.69
9.69
9.51
1,511,607
Aug 14, 2026
9.90
9.96
9.76
9.89
9.71
1,258,761
Aug 13, 2026
9.77
9.85
9.73
9.82
9.64
1,132,879
Aug 12, 2026
9.88
9.88
9.70
9.74
9.56
1,532,804
Aug 11, 2026
9.83
9.90
9.75
9.88
9.70
1,975,193
Aug 10, 2026
9.96
9.96
9.85
9.92
9.74
778,989
Aug 7, 2026
9.85
10.05
9.84
9.99
9.81
1,393,347
Aug 6, 2026
9.82
9.95
9.76
9.94
9.76
1,345,382
Aug 5, 2026
10.00
10.00
9.79
9.87
9.69
1,243,940
Aug 4, 2026
9.86
9.96
9.86
9.94
9.76
1,581,431
Aug 3, 2026
9.90
10.07
9.79
9.91
9.73
1,643,364
Jul 31, 2026
9.73
9.85
9.61
9.81
9.63
2,136,555
Jul 30, 2026
10.00
10.00
9.65
9.67
9.49
2,970,180
Jul 29, 2026
10.33
10.37
10.10
10.10
9.92
2,032,403
Jul 28, 2026
10.41
10.57
10.41
10.54
10.35
1,015,323
Jul 27, 2026
10.43
10.53
10.39
10.48
10.29
1,429,038
Jul 24, 2026
10.48
10.50
10.36
10.44
10.25
1,125,405
Jul 23, 2026
10.66
10.73
10.46
10.51
10.32
1,219,159
Jul 22, 2026
10.62
10.70
10.58
10.63
10.44
1,152,843
Jul 21, 2026
10.60
10.70
10.54
10.61
10.42
1,127,415
Jul 20, 2026
10.75
10.80
10.60
10.67
10.48
950,135
Jul 17, 2026
10.72
10.72
10.63
10.67
10.48
701,946
Jul 16, 2026
10.79
10.85
10.52
10.66
10.47
1,746,684
Jul 15, 2026
10.63
10.80
10.57
10.75
10.55
1,258,181
Jul 14, 2026
10.57
10.57
10.38
10.49
10.30
650,940
Jul 13, 2026
10.60
10.61
10.41
10.56
10.37
652,018
Jul 10, 2026
10.51
10.60
10.44
10.58
10.39
875,380
Jul 9, 2026
10.45
10.59
10.36
10.50
10.31
1,315,629
Jul 8, 2026
10.16
10.44
10.08
10.42
10.23
3,279,604
Jul 7, 2026
10.35
10.49
10.29
10.40
10.21
1,507,094
Jul 6, 2026
10.31
10.36
10.25
10.33
10.14
713,388
Jul 3, 2026
10.25
10.33
10.15
10.33
10.14
845,407
Jul 2, 2026
10.19
10.25
10.11
10.17
9.99
1,765,760
Jul 1, 2026
10.06
10.38
10.02
10.26
10.07
2,946,118
Jun 30, 2026
9.88
10.09
9.85
10.00
9.82
1,526,409
Jun 29, 2026
9.74
9.86
9.74
9.83
9.65
1,063,901
Jun 26, 2026
9.80
9.82
9.68
9.75
9.57
795,790
Jun 25, 2026
9.88
9.94
9.82
9.82
9.64
873,970
Jun 24, 2026
9.81
9.91
9.76
9.85
9.67
2,306,576
Jun 23, 2026
9.96
10.01
9.75
9.81
9.63
2,307,443
Jun 22, 2026
9.76
10.02
9.65
9.96
9.78
2,313,244
Jun 19, 2026
9.80
9.89
9.65
9.83
9.65
3,110,934
Jun 18, 2026
9.75
9.81
9.59
9.77
9.59
2,005,813
Jun 17, 2026
9.74
9.74
9.53
9.67
9.49
989,125
Jun 16, 2026
9.50
9.76
9.33
9.74
9.56
882,132
Jun 15, 2026
9.63
9.68
9.51
9.59
9.42
1,196,031
Jun 12, 2026
9.44
9.62
9.42
9.57
9.40
1,440,640
Jun 11, 2026
9.29
9.42
9.21
9.38
9.21
1,311,968
Jun 10, 2026
9.30
9.43
9.25
9.34
9.17
1,075,998
Jun 9, 2026
9.13
9.28
9.11
9.25
9.08
1,609,596
Jun 5, 2026
9.25
9.34
9.11
9.12
8.95
1,132,468
Jun 4, 2026
9.10
9.20
9.06
9.17
9.00
1,639,462
Jun 3, 2026
8.98
9.08
8.90
9.03
8.87
1,920,429
Jun 2, 2026
8.79
9.01
8.79
8.95
8.79
2,776,474
Jun 1, 2026
8.90
8.99
8.80
8.98
8.82
929,795
May 29, 2026
8.78
8.89
8.70
8.86
8.70
2,676,769
May 28, 2026
9.02
9.02
8.73
8.79
8.63
1,102,642
May 27, 2026
8.72
8.99
8.61
8.98
8.82
2,432,461
May 26, 2026
9.10
9.23
8.85
8.85
8.69
2,622,748
May 25, 2026
9.41
9.41
9.10
9.35
9.18
1,695,298
May 22, 2026
9.59
9.59
9.37
9.46
9.29
1,280,351
May 21, 2026
9.36
9.62
9.35
9.44
9.27
1,811,075
May 20, 2026
9.29
9.42
9.25
9.26
9.09
1,359,883
May 19, 2026
9.13
9.37
9.11
9.37
9.20
2,208,693
May 18, 2026
9.20
9.28
9.12
9.19
9.02
1,739,509
May 15, 2026
9.03
9.20
9.00
9.20
9.03
2,143,487
May 14, 2026
8.86
8.95
8.77
8.92
8.76
1,310,934
May 13, 2026
8.79
8.97
8.70
8.90
8.74
5,654,561
May 12, 2026
8.81
8.89
8.75
8.80
8.64
1,542,924
May 11, 2026
8.75
8.94
8.73
8.85
8.69
1,359,491
May 8, 2026
8.93
8.95
8.80
8.84
8.68
1,485,198
May 7, 2026
8.91
8.98
8.77
8.87
8.71
2,657,908
May 6, 2026
8.88
8.96
8.81
8.92
8.76
1,912,146
May 5, 2026
8.70
8.82
8.69
8.81
8.65
1,816,546
May 4, 2026
8.76
8.80
8.64
8.70
8.54
757,905
May 1, 2026
8.56
8.78
8.51
8.74
8.58
1,144,096
Apr 30, 2026
8.44
8.56
8.40
8.54
8.38
1,497,050
Apr 29, 2026
8.31
8.52
8.30
8.46
8.31
985,038
Apr 28, 2026
8.32
8.46
8.30
8.38
8.23
970,807
Apr 27, 2026
8.25
8.47
8.25
8.42
8.27
730,519
Apr 24, 2026
8.46
8.51
8.34
8.50
8.35
1,193,221
Apr 23, 2026
8.24
8.33
8.19
8.33
8.18
894,345
Apr 22, 2026
8.32
8.45
8.26
8.31
8.16
1,135,375
Apr 21, 2026
8.25
8.42
7.84
8.39
8.24
2,790,898
Apr 20, 2026
8.40
8.40
8.29
8.39
8.24
664,118
Apr 17, 2026
8.40
8.50
8.40
8.40
8.25
738,799
Apr 16, 2026
8.55
8.55
8.43
8.45
8.30
955,436
Apr 15, 2026
8.50
8.54
8.28
8.32
8.17
1,120,379
Apr 14, 2026
8.40
8.40
8.24
8.33
8.18
1,184,130
Apr 13, 2026
8.01
8.13
7.97
8.11
7.96
1,720,255
Apr 10, 2026
8.13
8.15
7.95
8.07
7.92
1,554,044
Apr 9, 2026
8.11
8.27
8.08
8.20
8.05
1,871,994
Apr 8, 2026
8.15
8.33
8.14
8.28
8.13
1,726,864
Apr 7, 2026
8.26
8.35
8.03
8.08
7.93
1,530,630
Apr 2, 2026
8.45
8.45
8.22
8.26
8.11
976,644
Apr 1, 2026
8.40
8.47
8.24
8.29
8.14
607,692
Mar 31, 2026
8.23
8.44
8.13
8.28
8.13
1,747,640
Mar 30, 2026
8.05
8.20
8.02
8.13
7.98
2,226,860
Mar 27, 2026
8.20
8.28
8.16
8.20
8.05
1,281,919
Mar 26, 2026
8.20
8.32
8.15
8.23
8.08
1,723,784
Mar 25, 2026
8.03
8.36
8.01
8.21
8.06
1,713,473
Mar 24, 2026
8.11
8.12
7.84
7.92
7.78
1,291,938
Mar 23, 2026
7.80
8.04
7.80
7.97
7.83
1,619,409
Mar 20, 2026
8.02
8.10
7.96
7.96
7.82
3,175,292
Mar 19, 2026
8.01
8.17
7.85
7.93
7.79
2,478,806
Mar 18, 2026
7.97
8.28
7.97
8.08
7.93
2,943,721
Mar 17, 2026
7.99
8.04
7.79
7.95
7.81
2,613,240
Mar 16, 2026
7.43
7.68
7.31
7.68
7.54
2,173,129
Mar 13, 2026
7.30
7.41
7.25
7.38
7.25
2,236,217
Mar 12, 2026
7.54
7.59
7.33
7.39
7.26
2,243,954
Mar 11, 2026
7.58
7.62
7.49
7.60
7.46
1,542,780
Mar 10, 2026
7.60
7.73
7.49
7.52
7.38
2,686,249
Mar 9, 2026
7.73
7.76
7.48
7.60
7.46
4,313,189
Mar 6, 2026
8.00
8.13
7.99
7.99
7.84
2,220,778
Mar 5, 2026
8.19
8.25
8.06
8.08
7.93
1,749,373
Mar 4, 2026
8.44
8.48
8.06
8.06
7.91
2,718,937
Mar 3, 2026
8.65
8.65
8.40
8.44
8.29
1,645,532
Mar 2, 2026
8.65
8.81
8.64
8.66
8.50
1,868,612
Feb 27, 2026
8.90
8.98
8.74
8.93
8.77
2,956,941
Feb 26, 2026
9.17
9.17
8.83
8.88
8.72
1,678,476
Feb 25, 2026
8.95
9.02
8.74
8.89
8.73
2,487,771
Feb 24, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
9.05
9.13
8.85
8.98
8.82
1,949,765
Feb 23, 2026
8.99
9.24
8.96
9.24
8.92
2,927,774
Feb 20, 2026
8.95
9.07
8.80
8.99
8.68
1,699,927
Feb 19, 2026
8.83
9.10
8.74
9.10
8.78
2,670,186
Feb 18, 2026
8.30
8.91
8.26
8.90
8.59
2,251,567
Feb 17, 2026
8.30
8.44
8.02
8.22
7.94
1,674,600
Feb 16, 2026
8.45
8.47
8.30
8.42
8.13
2,307,078
Feb 13, 2026
8.58
8.60
8.41
8.49
8.20
1,246,732
Feb 12, 2026
9.06
9.12
8.56
8.58
8.28
2,233,927
Feb 11, 2026
8.83
9.14
8.73
9.13
8.81
1,401,958
Feb 10, 2026
8.68
9.03
8.68
8.81
8.50
2,284,503
Feb 9, 2026
8.81
8.85
8.25
8.60
8.30
2,762,349
Feb 6, 2026
8.99
9.00
8.79
8.92
8.61
3,789,477
Feb 5, 2026
9.20
9.20
9.01
9.15
8.83
915,800
Feb 4, 2026
9.30
9.30
9.10
9.13
8.81
922,744
Feb 3, 2026
9.30
9.32
9.14
9.30
8.98
880,391
Feb 2, 2026
9.10
9.27
9.09
9.20
8.88
1,347,442
Jan 30, 2026
9.23
9.29
9.14
9.21
8.89
1,272,015
Jan 29, 2026
9.06
9.21
9.02
9.21
8.89
725,213
Jan 28, 2026
9.32
9.33
8.99
9.09
8.78
1,104,681
Jan 27, 2026
9.23
9.32
9.22
9.28
8.96
683,795
Jan 23, 2026
9.27
9.33
9.20
9.21
8.89
704,390
Jan 22, 2026
9.20
9.35
9.14
9.33
9.01
557,468
Jan 21, 2026
9.22
9.25
9.09
9.25
8.93
3,187,724
Jan 20, 2026
9.08
9.24
9.04
9.24
8.92
3,080,671
Jan 19, 2026
9.03
9.27
9.03
9.16
8.84
804,437
Jan 16, 2026
9.04
9.18
9.04
9.14
8.82
1,295,225
Jan 15, 2026
9.29
9.29
9.03
9.08
8.77
1,288,151
Jan 14, 2026
9.15
9.25
9.12
9.23
8.91
1,612,696
Jan 13, 2026
9.28
9.45
9.27
9.32
9.00
1,129,308
Jan 12, 2026
9.15
9.31
9.13
9.30
8.98
1,044,419
Jan 9, 2026
9.32
9.36
9.10
9.13
8.81
1,261,823
Jan 8, 2026
9.37
9.45
9.36
9.42
9.09
769,553
Jan 7, 2026
9.30
9.41
9.26
9.41
9.08
836,115
Jan 6, 2026
9.49
9.52
9.33
9.33
9.01
937,857
Jan 5, 2026
9.48
9.51
9.40
9.45
9.12
1,407,090
Jan 2, 2026
9.32
9.55
9.32
9.48
9.15
512,689
Dec 31, 2025
9.31
9.52
9.31
9.41
9.08
292,864
Dec 30, 2025
9.47
9.54
9.40
9.45
9.12
527,120
Dec 29, 2025
9.54
9.54
9.39
9.44
9.11
413,897
Dec 24, 2025
9.43
9.53
9.42
9.53
9.20
349,913
Dec 23, 2025
9.40
9.55
9.38
9.51
9.18
975,594
Dec 22, 2025
9.54
9.58
9.43
9.43
9.10
906,347
Dec 19, 2025
9.21
9.60
9.20
9.56
9.23
2,605,164
Dec 18, 2025
9.40
9.46
9.27
9.27
8.95
1,445,212
Dec 17, 2025
9.25
9.50
9.25
9.47
9.14
1,424,801
Dec 16, 2025
9.13
9.44
9.06
9.44
9.11
2,282,612
Dec 15, 2025
9.07
9.15
9.00
9.09
8.78
765,975
Dec 12, 2025
9.13
9.14
9.06
9.12
8.80
910,244
Dec 11, 2025
9.08
9.18
9.03
9.04
8.73
1,103,450
Dec 10, 2025
9.10
9.12
8.96
8.99
8.68
1,077,425
Dec 9, 2025
9.00
9.07
8.94
9.00
8.69
1,829,095
Dec 8, 2025
9.02
9.13
9.01
9.09
8.78
871,602
Dec 5, 2025
9.10
9.21
9.03
9.11
8.79
1,263,912
Dec 4, 2025
8.97
9.09
8.84
9.09
8.78
1,366,808
Dec 3, 2025
8.95
8.99
8.87
8.94
8.63
931,303
Dec 2, 2025
8.77
8.91
8.72
8.91
8.60
782,509
Dec 1, 2025
8.84
8.92
8.77
8.83
8.52
893,162
Nov 28, 2025
8.81
8.90
8.81
8.88
8.57
1,308,806
Nov 27, 2025
8.84
8.97
8.77
8.87
8.56
1,450,372
Nov 26, 2025
8.79
8.88
8.76
8.80
8.50
1,100,377
Nov 25, 2025
8.73
8.82
8.69
8.76
8.46
1,447,129
Nov 24, 2025
8.73
8.86
8.70
8.78
8.48
1,130,963
Nov 21, 2025
8.60
8.69
8.56
8.65
8.35
722,550
Nov 20, 2025
8.69
8.78
8.63
8.74
8.44
1,008,609
Nov 19, 2025
8.66
8.69
8.58
8.60
8.30
863,823
Nov 18, 2025
8.90
8.90
8.64
8.68
8.38
1,471,033
Nov 17, 2025
8.89
8.94
8.86
8.92
8.61
870,725
Nov 14, 2025
8.83
8.89
8.76
8.89
8.58
1,555,039
Nov 13, 2025
9.13
9.15
8.93
8.96
8.65
1,867,217
Nov 12, 2025
9.06
9.06
8.84
9.00
8.69
1,674,575
Nov 11, 2025
9.13
9.13
9.00
9.02
8.71
1,250,051
Nov 10, 2025
9.13
9.17
9.08
9.11
8.79
1,586,160
Nov 7, 2025
9.15
9.15
9.03
9.06
8.75
1,098,930
Nov 6, 2025
9.11
9.16
8.95
9.04
8.73
2,888,174
Nov 5, 2025
9.21
9.21
8.95
9.05
8.74
2,499,157
Nov 4, 2025
9.27
9.33
9.11
9.16
8.84
1,018,730
Nov 3, 2025
9.35
9.38
9.23
9.27
8.95
2,752,985
Oct 31, 2025
9.25
9.41
9.24
9.31
8.99
1,576,569
Oct 30, 2025
9.02
9.25
9.02
9.25
8.93
2,242,433
