Challenger Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.260 | 7.580 | 7.200 | 7.550 | 7.162 | 3,245,327 |
| 2025-05-20 | 7.190 | 7.250 | 7.110 | 7.150 | 6.782 | 2,507,233 |
| 2025-05-19 | 7.250 | 7.250 | 7.120 | 7.190 | 6.820 | 1,432,267 |
| 2025-05-16 | 7.280 | 7.300 | 7.240 | 7.270 | 6.896 | 1,425,478 |
| 2025-05-15 | 7.260 | 7.260 | 7.150 | 7.200 | 6.830 | 1,540,498 |
| 2025-05-14 | 7.250 | 7.370 | 7.200 | 7.240 | 6.867 | 1,468,929 |
| 2025-05-13 | 7.230 | 7.310 | 7.160 | 7.270 | 6.896 | 3,183,677 |
| 2025-05-12 | 7.170 | 7.200 | 7.140 | 7.170 | 6.801 | 1,690,233 |
| 2025-05-09 | 7.230 | 7.250 | 7.150 | 7.180 | 6.811 | 1,690,768 |
| 2025-05-08 | 7.170 | 7.320 | 7.170 | 7.210 | 6.839 | 2,152,128 |
| 2025-05-07 | 7.110 | 7.220 | 7.070 | 7.120 | 6.754 | 4,069,851 |
| 2025-05-06 | 7.090 | 7.190 | 7.060 | 7.120 | 6.754 | 953,646 |
| 2025-05-05 | 7.230 | 7.230 | 7.050 | 7.070 | 6.706 | 1,297,452 |
| 2025-05-02 | 7.120 | 7.190 | 7.100 | 7.170 | 6.801 | 835,813 |
| 2025-05-01 | 7.120 | 7.230 | 7.090 | 7.160 | 6.792 | 1,817,121 |
| 2025-04-30 | 7.190 | 7.230 | 7.040 | 7.090 | 6.725 | 3,009,115 |
| 2025-04-29 | 7.130 | 7.220 | 7.070 | 7.190 | 6.820 | 1,256,457 |
| 2025-04-28 | 7.150 | 7.220 | 7.080 | 7.130 | 6.763 | 2,374,502 |
| 2025-04-24 | 7.070 | 7.170 | 7.010 | 7.100 | 6.735 | 1,862,449 |
| 2025-04-23 | 6.980 | 7.075 | 6.880 | 7.060 | 6.697 | 2,591,311 |
| 2025-04-22 | 6.820 | 7.080 | 6.735 | 6.880 | 6.526 | 3,697,397 |
| 2025-04-17 | 6.240 | 6.840 | 6.230 | 6.800 | 6.450 | 6,667,833 |
| 2025-04-16 | 6.100 | 6.200 | 6.100 | 6.170 | 5.853 | 1,625,897 |
| 2025-04-15 | 6.160 | 6.180 | 6.100 | 6.120 | 5.805 | 1,483,924 |
| 2025-04-14 | 6.210 | 6.250 | 6.080 | 6.150 | 5.834 | 3,411,316 |
| 2025-04-11 | 6.120 | 6.270 | 6.020 | 6.240 | 5.919 | 4,383,298 |
| 2025-04-10 | 6.250 | 6.250 | 6.120 | 6.170 | 5.853 | 3,230,614 |
| 2025-04-09 | 5.900 | 6.100 | 5.900 | 6.020 | 5.710 | 2,595,438 |
| 2025-04-08 | 5.910 | 6.050 | 5.870 | 6.050 | 5.739 | 3,897,011 |
| 2025-04-07 | 6.200 | 6.400 | 5.800 | 6.000 | 5.691 | 11,669,560 |
| 2025-04-04 | 5.700 | 5.700 | 5.515 | 5.540 | 5.255 | 2,212,425 |
| 2025-04-03 | 5.960 | 6.000 | 5.770 | 5.860 | 5.558 | 2,515,629 |
| 2025-04-02 | 5.990 | 6.050 | 5.965 | 5.980 | 5.672 | 1,034,350 |
| 2025-04-01 | 6.080 | 6.100 | 5.920 | 5.940 | 5.634 | 2,065,726 |
| 2025-03-31 | 5.980 | 6.050 | 5.975 | 6.030 | 5.720 | 2,243,075 |
| 2025-03-28 | 6.010 | 6.180 | 6.010 | 6.100 | 5.786 | 2,262,430 |
| 2025-03-27 | 5.950 | 6.050 | 5.950 | 6.020 | 5.710 | 1,852,215 |
| 2025-03-26 | 5.950 | 6.070 | 5.950 | 5.980 | 5.672 | 2,787,856 |
| 2025-03-25 | 5.850 | 6.000 | 5.850 | 5.950 | 5.644 | 3,351,862 |
| 2025-03-24 | 5.860 | 5.930 | 5.820 | 5.820 | 5.521 | 3,472,483 |
| 2025-03-21 | 5.860 | 5.970 | 5.830 | 5.870 | 5.568 | 4,014,547 |
| 2025-03-20 | 5.770 | 6.080 | 5.740 | 5.920 | 5.615 | 4,892,876 |
| 2025-03-19 | 5.570 | 5.710 | 5.570 | 5.600 | 5.312 | 4,907,857 |
| 2025-03-18 | 5.500 | 5.680 | 5.495 | 5.640 | 5.350 | 3,844,751 |
| 2025-03-17 | 5.440 | 5.450 | 5.380 | 5.420 | 5.141 | 1,535,338 |
| 2025-03-14 | 5.320 | 5.420 | 5.260 | 5.380 | 5.103 | 2,022,534 |
| 2025-03-13 | 5.350 | 5.350 | 5.220 | 5.250 | 4.980 | 2,209,756 |
| 2025-03-12 | 5.350 | 5.360 | 5.240 | 5.300 | 5.027 | 3,262,365 |
| 2025-03-11 | 5.410 | 5.450 | 5.275 | 5.380 | 5.103 | 2,911,574 |
| 2025-03-10 | 5.580 | 5.580 | 5.480 | 5.500 | 5.217 | 2,098,145 |
| 2025-03-07 | 5.580 | 5.630 | 5.480 | 5.540 | 5.255 | 2,102,353 |
| 2025-03-06 | 5.560 | 5.635 | 5.530 | 5.530 | 5.245 | 4,272,915 |
| 2025-03-05 | 5.600 | 5.630 | 5.550 | 5.560 | 5.274 | 4,119,354 |
| 2025-03-04 | 5.650 | 5.660 | 5.550 | 5.630 | 5.340 | 1,371,485 |
| 2025-03-03 | 5.830 | 5.840 | 5.670 | 5.720 | 5.426 | 4,305,625 |
| 2025-02-28 | 5.920 | 6.020 | 5.740 | 5.820 | 5.521 | 6,334,698 |
| 2025-02-27 | 5.510 | 6.050 | 5.495 | 5.950 | 5.644 | 5,521,236 |
| 2025-02-26 | 5.460 | 5.520 | 5.370 | 5.510 | 5.226 | 2,788,705 |
| 2025-02-25 | 5.390 | 5.470 | 5.330 | 5.430 | 5.151 | 2,533,026 |
| 2025-02-24 | 5.530 | 5.590 | 5.460 | 5.530 | 5.108 | 3,371,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1750 AUD |
| 2026-02-24 | 0.1550 AUD |
| 2025-08-26 | 0.1500 AUD |
| 2025-02-25 | 0.1450 AUD |
| 2024-08-26 | 0.1350 AUD |
| 2024-02-20 | 0.1300 AUD |
| 2023-08-28 | 0.1200 AUD |
| 2023-02-21 | 0.1200 AUD |
| 2022-08-29 | 0.1150 AUD |
| 2022-02-24 | 0.1150 AUD |
| 2021-08-30 | 0.1050 AUD |
| 2021-02-23 | 0.0950 AUD |
| 2020-02-25 | 0.1750 AUD |
| 2019-08-30 | 0.1800 AUD |
| 2019-02-26 | 0.1750 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.