CIA.AX - Champion Iron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20192.20002.29002.17002.27002.2700199,074
17 Apr. 20192.28002.30002.21002.24002.2400612,176
16 Apr. 20192.38002.38002.30002.35002.3500601,142
15 Apr. 20192.37002.42002.35002.35002.3500273,588
12 Apr. 20192.35002.44002.35002.43002.4300474,746
11 Apr. 20192.26002.38002.26002.31002.3100196,407
10 Apr. 20192.23002.25002.20002.23002.2300616,282
09 Apr. 20192.39002.40002.31002.33002.3300396,826
08 Apr. 20192.46002.54002.45002.53002.5300534,320
05 Apr. 20192.33002.44002.33002.42002.4200253,285
04 Apr. 20192.28002.31002.28002.31002.3100199,610
03 Apr. 20192.16002.24002.15002.20002.2000301,563
02 Apr. 20192.22002.22002.13002.15002.1500314,054
01 Apr. 20192.22002.30002.19502.27002.2700215,879
29 Mar. 20192.00002.21001.99502.16002.1600208,130
28 Mar. 20192.02002.04002.01002.01002.0100106,754
27 Mar. 20191.97002.03001.95702.02002.0200256,282
26 Mar. 20191.96002.04001.94502.00002.0000216,896
25 Mar. 20192.01002.02002.00002.01002.0100398,732
22 Mar. 20192.05002.05002.02002.05002.0500140,917
21 Mar. 20192.02002.08001.98002.05002.0500607,326
20 Mar. 20192.00002.12002.00002.12002.12001,223,895
19 Mar. 20191.99002.04001.97502.02002.0200505,476
18 Mar. 20191.97002.00001.95001.99001.9900314,844
15 Mar. 20191.97001.97001.93001.96001.960060,999
14 Mar. 20191.95001.98501.94501.98001.9800281,024
13 Mar. 20191.86001.89501.84501.88001.880078,734
12 Mar. 20191.82501.90001.82501.90001.900054,617
11 Mar. 20191.84001.84001.80001.84001.840043,028
08 Mar. 20191.80001.88501.79501.86501.8650155,858
07 Mar. 20191.84001.86501.81001.81001.810078,648
06 Mar. 20191.90001.90001.80001.87001.8700174,681
05 Mar. 20191.96001.96001.87001.90001.9000194,428
04 Mar. 20191.95002.00001.95002.00002.0000299,603
01 Mar. 20191.81001.86501.81001.85501.8550346,141
28 Feb. 20191.78501.78501.74001.74001.7400125,072
27 Feb. 20191.76001.79501.76001.79501.795018,262
26 Feb. 20191.70001.78001.69501.76001.7600278,898
25 Feb. 20191.63501.76001.63501.73001.7300438,908
22 Feb. 20191.58001.59001.57001.58001.580091,139
21 Feb. 20191.56501.56501.56001.56501.565042,383
20 Feb. 20191.56001.61001.56001.58501.5850299,939
19 Feb. 20191.52001.52001.50001.50001.500044,614
18 Feb. 20191.54001.54001.52001.53001.530022,233
15 Feb. 20191.53001.55001.51001.53001.5300186,215
14 Feb. 20191.51001.56001.50501.53001.5300220,858
13 Feb. 20191.51001.55001.51001.52001.520081,182
12 Feb. 20191.55001.57001.54501.54501.545068,208
11 Feb. 20191.54001.55001.52501.52501.525053,708
08 Feb. 20191.54001.54001.50001.50501.5050169,175
07 Feb. 20191.54001.58001.54001.57001.5700223,425
06 Feb. 20191.49001.52001.47501.52001.5200250,731
05 Feb. 20191.45001.45001.41501.42001.4200124,059
04 Feb. 20191.47001.47001.44501.47001.470095,432
01 Feb. 20191.47501.49501.45001.45001.4500149,265
31 Jan. 20191.43001.45001.43001.45001.4500285,089
30 Jan. 20191.37001.39001.32001.34501.345069,345
29 Jan. 20191.42001.42001.38001.40001.4000113,968
25 Jan. 20191.29501.44001.29501.44001.4400221,542
24 Jan. 20191.17001.25001.17001.20001.2000128,309
23 Jan. 20191.13001.13001.12001.12001.12004,347
22 Jan. 20191.12001.12001.12001.12001.1200-
21 Jan. 20191.14501.14501.12001.12001.12009,078
18 Jan. 20191.14501.18501.13501.18501.185057,450
17 Jan. 20191.14501.18501.13501.18501.185057,450
16 Jan. 20191.15501.15501.14501.14501.145017,429
15 Jan. 20191.14501.15001.14501.15001.150033,133
14 Jan. 20191.12001.17001.12001.17001.17004,682
11 Jan. 20191.20001.20001.20001.20001.2000-
10 Jan. 20191.20001.20001.18501.20001.200010,916
09 Jan. 20191.19001.20001.19001.20001.200021,251
08 Jan. 20191.16001.16001.16001.16001.16002,604
07 Jan. 20191.15001.15501.14001.14501.145031,698
04 Jan. 20191.15001.15001.15001.15001.15004,000
03 Jan. 20191.17001.17001.17001.17001.17001,000
02 Jan. 20191.14001.15001.14001.14501.145051,881
31 Dec. 20181.06501.11001.06501.11001.110046,935
28 Dec. 20181.10001.10001.00001.02001.0200153,673
27 Dec. 20181.11001.11001.10001.10001.100052,841
24 Dec. 20181.10001.10001.10001.10001.10003,767
21 Dec. 20181.12001.12501.10001.10001.100034,230
20 Dec. 20181.12501.12501.12001.12001.12005,200
19 Dec. 20181.14001.14001.11501.13001.130018,977
18 Dec. 20181.18501.18501.14001.14001.140063,795
17 Dec. 20181.18001.23001.18001.23001.23007,855
14 Dec. 20181.17501.17501.17501.17501.17507,266
13 Dec. 20181.17501.17501.17501.17501.175030,077
12 Dec. 20181.19501.19501.12001.16001.160039,211
11 Dec. 20181.18001.19501.18001.19001.190029,541
10 Dec. 20181.20001.23001.18001.18001.180074,808
07 Dec. 20181.20501.20501.20501.20501.20503,480
06 Dec. 20181.22001.23001.22001.22001.22006,622
05 Dec. 20181.22001.23001.22001.22001.22006,622
04 Dec. 20181.27001.27001.25501.25501.255015,873
03 Dec. 20181.24501.25501.24001.25501.255050,449
30 Nov. 20181.25501.25501.25501.25501.2550-
29 Nov. 20181.20001.26001.20001.25501.2550133,876
28 Nov. 20181.20001.20501.19001.20001.200066,172
27 Nov. 20181.25001.25001.15001.18501.185069,666
26 Nov. 20181.25001.27501.25001.25001.250030,192
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...