CIA.AX - Champion Iron Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Nov. 20181.331.331.331.331.3325,000
14 Nov. 20181.341.341.271.271.2774,019
13 Nov. 20181.321.351.321.351.3543,678
12 Nov. 20181.301.351.301.321.3279,635
09 Nov. 20181.351.351.351.351.358,888
08 Nov. 20181.281.321.281.321.3260,088
07 Nov. 20181.281.281.271.271.2720,572
06 Nov. 20181.271.281.271.281.2818,383
05 Nov. 20181.271.281.271.271.2715,786
02 Nov. 20181.271.281.271.271.2715,786
01 Nov. 20181.251.251.251.251.2533,550
31 Oct. 20181.251.271.251.271.275,405
30 Oct. 20181.201.251.201.241.2442,895
29 Oct. 20181.201.301.201.301.3068,706
26 Oct. 20181.251.251.211.211.215,200
25 Oct. 20181.251.251.251.251.2515,000
24 Oct. 20181.291.291.251.251.2531,633
23 Oct. 20181.301.301.301.301.3013,942
22 Oct. 20181.271.291.271.281.2826,949
19 Oct. 20181.271.271.271.271.27-
18 Oct. 20181.271.271.271.271.27425
17 Oct. 20181.281.281.281.281.28-
16 Oct. 20181.281.291.281.281.2820,606
15 Oct. 20181.281.291.281.281.2820,606
12 Oct. 20181.301.301.291.291.2912,662
11 Oct. 20181.301.301.281.301.3014,266
10 Oct. 20181.291.301.291.301.303,911
09 Oct. 20181.351.351.291.291.2985,334
08 Oct. 20181.361.381.361.381.3837,707
05 Oct. 20181.311.351.311.341.3431,489
04 Oct. 20181.341.341.291.291.2917,264
03 Oct. 20181.351.351.351.351.35-
02 Oct. 20181.351.351.351.351.351,211
01 Oct. 20181.361.361.351.351.3517,289
28 Sep. 20181.361.361.351.351.3517,289
27 Sep. 20181.291.301.291.301.3028,694
26 Sep. 20181.281.321.281.301.3045,906
25 Sep. 20181.281.281.261.271.2723,967
24 Sep. 20181.291.291.271.271.2729,000
21 Sep. 20181.271.281.271.281.2820,766
20 Sep. 20181.301.301.301.301.30-
19 Sep. 20181.301.301.301.301.30-
18 Sep. 20181.381.381.301.301.3059,616
17 Sep. 20181.381.381.301.301.3059,616
14 Sep. 20181.361.381.361.371.37326,935
13 Sep. 20181.351.371.351.361.3652,355
12 Sep. 20181.311.341.311.341.344,900
11 Sep. 20181.291.291.291.291.29407
10 Sep. 20181.261.281.261.271.2736,722
07 Sep. 20181.261.291.261.271.2742,492
06 Sep. 20181.301.301.251.261.2638,762
05 Sep. 20181.291.311.291.311.3123,455
04 Sep. 20181.311.331.291.331.3328,536
03 Sep. 20181.311.311.311.311.3121,468
31 Aug. 20181.311.311.311.311.3121,468
30 Aug. 20181.331.331.311.311.3117,975
29 Aug. 20181.331.331.331.331.33-
28 Aug. 20181.321.331.321.331.3319,734
27 Aug. 20181.321.331.321.331.3319,734
24 Aug. 20181.341.341.331.331.334,000
23 Aug. 20181.321.321.301.311.3145,760
22 Aug. 20181.351.351.321.321.3235,801
21 Aug. 20181.351.361.341.351.35104,965
20 Aug. 20181.361.361.321.351.3517,890
17 Aug. 20181.331.341.301.301.3016,474
16 Aug. 20181.351.371.341.341.3462,339
15 Aug. 20181.391.391.361.381.38100,808
14 Aug. 20181.431.441.411.411.4151,260
13 Aug. 20181.441.441.441.441.441,241
10 Aug. 20181.401.461.391.451.4539,675
09 Aug. 20181.391.391.381.381.3834,480
08 Aug. 20181.391.391.391.391.391,500
07 Aug. 20181.401.411.391.411.4150,075
06 Aug. 20181.381.401.381.401.4025,200
03 Aug. 20181.421.421.361.361.3619,715
02 Aug. 20181.391.431.391.401.4078,258
01 Aug. 20181.401.401.391.401.4019,707
31 Jul. 20181.401.401.371.381.3856,309
30 Jul. 20181.421.431.421.421.4262,309
27 Jul. 20181.491.501.401.421.42118,742
26 Jul. 20181.451.501.451.491.49147,625
25 Jul. 20181.401.481.391.431.4392,938
24 Jul. 20181.361.401.361.381.38118,490
23 Jul. 20181.341.371.341.361.3648,186
20 Jul. 20181.331.361.331.361.3636,802
19 Jul. 20181.321.341.321.331.3339,648
18 Jul. 20181.321.321.321.321.3229,002
17 Jul. 20181.341.351.301.301.3026,195
16 Jul. 20181.361.361.331.331.3336,308
13 Jul. 20181.351.361.341.341.3419,702
12 Jul. 20181.331.351.331.351.354,813
11 Jul. 20181.311.371.311.331.3378,434
10 Jul. 20181.331.331.291.301.3092,727
09 Jul. 20181.301.301.291.301.3010,250
06 Jul. 20181.301.301.281.281.2851,760
05 Jul. 20181.301.321.261.291.29205,814
04 Jul. 20181.331.331.311.311.3136,031
03 Jul. 20181.341.361.341.361.3636,374
02 Jul. 20181.361.361.321.331.3349,806
29 Jun. 20181.311.361.301.331.3354,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...