CIA.AX - Champion Iron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Sep. 20181.2801.2801.2651.2751.27523,967
24 Sep. 20181.2951.2951.2701.2701.27029,000
21 Sep. 20181.2701.2851.2701.2801.28020,766
20 Sep. 20181.3001.3001.3001.3001.300-
19 Sep. 20181.3001.3001.3001.3001.300-
18 Sep. 20181.3751.3801.3001.3001.30059,616
17 Sep. 20181.3751.3801.3001.3001.30059,616
14 Sep. 20181.3601.3751.3551.3701.370326,935
13 Sep. 20181.3501.3701.3501.3601.36052,355
12 Sep. 20181.3101.3351.3101.3351.3354,900
11 Sep. 20181.2901.2901.2901.2901.290407
10 Sep. 20181.2651.2801.2651.2751.27536,722
07 Sep. 20181.2601.2901.2601.2701.27042,492
06 Sep. 20181.3001.3001.2451.2601.26038,762
05 Sep. 20181.2951.3101.2901.3101.31023,455
04 Sep. 20181.3101.3301.2951.3301.33028,536
03 Sep. 20181.3101.3101.3101.3101.31021,468
31 Aug. 20181.3101.3101.3101.3101.31021,468
30 Aug. 20181.3301.3301.3101.3101.31017,975
29 Aug. 20181.3301.3301.3301.3301.330-
28 Aug. 20181.3201.3301.3201.3301.33019,734
27 Aug. 20181.3201.3301.3201.3301.33019,734
24 Aug. 20181.3401.3401.3301.3301.3304,000
23 Aug. 20181.3201.3201.3001.3101.31045,760
22 Aug. 20181.3501.3501.3201.3201.32035,801
21 Aug. 20181.3501.3601.3351.3501.350104,965
20 Aug. 20181.3551.3551.3201.3501.35017,890
17 Aug. 20181.3301.3401.3051.3051.30516,474
16 Aug. 20181.3501.3701.3401.3401.34062,339
15 Aug. 20181.3901.3901.3551.3751.375100,808
14 Aug. 20181.4301.4401.4101.4151.41551,260
13 Aug. 20181.4401.4401.4401.4401.4401,241
10 Aug. 20181.4001.4551.3901.4451.44539,675
09 Aug. 20181.3901.3951.3801.3801.38034,480
08 Aug. 20181.3901.3901.3901.3901.3901,500
07 Aug. 20181.4001.4101.3951.4101.41050,075
06 Aug. 20181.3751.4001.3751.4001.40025,200
03 Aug. 20181.4201.4201.3601.3601.36019,715
02 Aug. 20181.3901.4301.3901.4051.40578,258
01 Aug. 20181.4001.4001.3951.4001.40019,707
31 Jul. 20181.4001.4001.3701.3801.38056,309
30 Jul. 20181.4201.4351.4201.4201.42062,309
27 Jul. 20181.4901.4951.4051.4251.425118,742
26 Jul. 20181.4451.5001.4451.4901.490147,625
25 Jul. 20181.4001.4801.3901.4301.43092,938
24 Jul. 20181.3601.4001.3601.3801.380118,490
23 Jul. 20181.3401.3651.3401.3601.36048,186
20 Jul. 20181.3251.3601.3251.3601.36036,802
19 Jul. 20181.3201.3401.3201.3301.33039,648
18 Jul. 20181.3201.3201.3201.3201.32029,002
17 Jul. 20181.3351.3451.3001.3001.30026,195
16 Jul. 20181.3601.3601.3301.3301.33036,308
13 Jul. 20181.3501.3601.3401.3401.34019,702
12 Jul. 20181.3251.3501.3251.3501.3504,813
11 Jul. 20181.3101.3701.3101.3251.32578,434
10 Jul. 20181.3251.3251.2951.3001.30092,727
09 Jul. 20181.3001.3001.2901.3001.30010,250
06 Jul. 20181.3001.3051.2851.2851.28551,760
05 Jul. 20181.3051.3151.2651.2901.290205,814
04 Jul. 20181.3251.3301.3101.3101.31036,031
03 Jul. 20181.3351.3601.3351.3601.36036,374
02 Jul. 20181.3601.3601.3201.3301.33049,806
29 Jun. 20181.3101.3601.3001.3301.33054,635
28 Jun. 20181.2901.3201.2901.3101.3104,972
27 Jun. 20181.2801.3501.2601.3001.300106,036
26 Jun. 20181.3151.3151.2301.2801.280169,986
25 Jun. 20181.3651.3651.2801.3201.320134,512
22 Jun. 20181.3701.3701.3451.3651.36524,189
21 Jun. 20181.3601.3751.3251.3751.375132,811
20 Jun. 20181.4101.4101.3601.3701.370114,676
19 Jun. 20181.4501.4551.4151.4301.430512,797
18 Jun. 20181.4601.5201.4601.4851.48565,787
15 Jun. 20181.4101.5101.4101.4801.480136,814
14 Jun. 20181.4101.4251.3601.3701.370177,836
13 Jun. 20181.4201.4301.4001.4001.400105,688
12 Jun. 20181.4201.4401.4101.4101.41048,591
08 Jun. 20181.4501.4501.4201.4201.42037,857
07 Jun. 20181.4801.4801.4151.4151.41581,360
06 Jun. 20181.4401.4901.4151.4501.450153,480
05 Jun. 20181.4001.4551.4001.4551.45526,164
04 Jun. 20181.4151.4501.4101.4301.43061,618
01 Jun. 20181.4251.4331.4151.4201.42077,471
31 May 20181.4401.4501.4301.4501.45060,569
30 May 20181.4901.4901.4501.4601.460121,020
29 May 20181.5001.5201.4451.5001.500185,677
28 May 20181.4301.6151.4001.5001.500486,151
25 May 20181.3501.5451.3501.4951.495295,587
24 May 20181.3601.3601.3301.3301.330108,931
23 May 20181.3351.3751.3251.3601.36079,804
22 May 20181.3201.3401.3201.3401.34056,218
21 May 20181.3601.3601.3201.3251.32539,199
18 May 20181.3751.3751.3351.3751.37577,177
17 May 20181.3001.3751.2901.3751.375143,344
16 May 20181.3201.3201.3001.3051.305109,942
15 May 20181.3401.3501.3201.3201.32068,674
14 May 20181.3501.3501.3401.3401.34086,441
11 May 20181.3501.3701.3501.3701.37015,051
10 May 20181.3251.3601.3151.3501.350116,820
09 May 20181.3301.3401.3301.3301.33090,587
08 May 20181.3401.3501.3301.3301.33058,637
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...