Champion Iron Limited (CIA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 17 Apr 2024 | 6.58 | 6.65 | 6.51 | 6.59 | 6.59 | 1,265,086 |
| 16 Apr 2024 | 6.82 | 6.86 | 6.57 | 6.59 | 6.59 | 2,298,875 |
| 15 Apr 2024 | 6.93 | 7.04 | 6.90 | 6.90 | 6.90 | 1,219,597 |
| 12 Apr 2024 | 6.81 | 6.93 | 6.77 | 6.88 | 6.88 | 1,408,667 |
| 11 Apr 2024 | 6.80 | 6.95 | 6.75 | 6.92 | 6.92 | 1,164,825 |
| 10 Apr 2024 | 6.83 | 7.00 | 6.81 | 6.96 | 6.96 | 1,558,687 |
| 09 Apr 2024 | 6.88 | 6.91 | 6.70 | 6.78 | 6.78 | 1,793,101 |
| 08 Apr 2024 | 6.70 | 6.72 | 6.49 | 6.65 | 6.65 | 4,786,989 |
| 05 Apr 2024 | 6.95 | 6.98 | 6.61 | 6.61 | 6.61 | 2,581,775 |
| 04 Apr 2024 | 7.16 | 7.18 | 6.92 | 7.14 | 7.14 | 1,203,012 |
| 03 Apr 2024 | 7.30 | 7.37 | 7.22 | 7.23 | 7.23 | 1,340,351 |
| 02 Apr 2024 | 7.30 | 7.45 | 7.23 | 7.41 | 7.41 | 1,515,824 |
| 28 Mar 2024 | 7.35 | 7.43 | 7.31 | 7.41 | 7.41 | 858,401 |
| 27 Mar 2024 | 7.23 | 7.32 | 7.18 | 7.27 | 7.27 | 1,107,576 |
| 26 Mar 2024 | 7.35 | 7.45 | 7.18 | 7.18 | 7.18 | 913,222 |
| 25 Mar 2024 | 7.25 | 7.40 | 7.22 | 7.36 | 7.36 | 1,457,984 |
| 22 Mar 2024 | 7.19 | 7.25 | 7.11 | 7.17 | 7.17 | 1,127,672 |
| 21 Mar 2024 | 7.18 | 7.21 | 6.99 | 7.21 | 7.21 | 1,535,552 |
| 20 Mar 2024 | 7.12 | 7.21 | 7.04 | 7.07 | 7.07 | 1,034,999 |
| 19 Mar 2024 | 7.01 | 7.13 | 6.88 | 7.10 | 7.10 | 990,612 |
| 18 Mar 2024 | 7.13 | 7.13 | 6.88 | 7.03 | 7.03 | 1,251,179 |
| 15 Mar 2024 | 7.23 | 7.27 | 7.05 | 7.14 | 7.14 | 1,566,973 |
| 14 Mar 2024 | 7.20 | 7.26 | 7.12 | 7.20 | 7.20 | 899,429 |
| 13 Mar 2024 | 7.29 | 7.50 | 7.14 | 7.16 | 7.16 | 1,144,829 |
| 12 Mar 2024 | 7.14 | 7.20 | 7.01 | 7.12 | 7.12 | 2,335,699 |
| 11 Mar 2024 | 7.70 | 7.74 | 7.38 | 7.38 | 7.38 | 1,116,299 |
| 08 Mar 2024 | 7.86 | 7.93 | 7.80 | 7.84 | 7.84 | 1,003,501 |
| 07 Mar 2024 | 7.90 | 7.93 | 7.84 | 7.89 | 7.89 | 709,797 |
| 06 Mar 2024 | 7.77 | 7.82 | 7.65 | 7.78 | 7.78 | 806,318 |
| 05 Mar 2024 | 7.81 | 7.94 | 7.74 | 7.74 | 7.74 | 1,414,757 |
| 04 Mar 2024 | 7.90 | 7.95 | 7.74 | 7.80 | 7.80 | 1,419,866 |
| 01 Mar 2024 | 7.83 | 7.97 | 7.73 | 7.93 | 7.93 | 755,669 |
| 29 Feb 2024 | 7.50 | 7.73 | 7.49 | 7.73 | 7.73 | 1,588,482 |
| 28 Feb 2024 | 7.78 | 7.82 | 7.58 | 7.63 | 7.63 | 919,714 |
| 27 Feb 2024 | 7.86 | 7.88 | 7.61 | 7.72 | 7.72 | 970,872 |
| 26 Feb 2024 | 7.91 | 8.08 | 7.85 | 7.87 | 7.87 | 1,233,042 |
| 23 Feb 2024 | 7.84 | 7.93 | 7.78 | 7.81 | 7.81 | 751,424 |
| 22 Feb 2024 | 7.75 | 7.96 | 7.65 | 7.82 | 7.82 | 1,093,213 |
| 21 Feb 2024 | 7.88 | 7.90 | 7.69 | 7.78 | 7.78 | 1,266,101 |
| 20 Feb 2024 | 8.33 | 8.33 | 8.06 | 8.13 | 8.13 | 472,518 |
| 19 Feb 2024 | 8.35 | 8.39 | 8.26 | 8.29 | 8.29 | 421,226 |
| 16 Feb 2024 | 8.26 | 8.29 | 8.17 | 8.24 | 8.24 | 878,387 |
| 15 Feb 2024 | 8.09 | 8.16 | 8.02 | 8.14 | 8.14 | 888,724 |
| 14 Feb 2024 | 7.89 | 8.02 | 7.88 | 8.00 | 8.00 | 866,290 |
| 13 Feb 2024 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | 464,988 |
| 12 Feb 2024 | 8.23 | 8.23 | 8.03 | 8.08 | 8.08 | 617,154 |
| 09 Feb 2024 | 8.22 | 8.26 | 8.12 | 8.14 | 8.14 | 1,807,562 |
| 08 Feb 2024 | 8.22 | 8.32 | 8.12 | 8.29 | 8.29 | 951,457 |
| 07 Feb 2024 | 8.05 | 8.28 | 8.02 | 8.19 | 8.19 | 1,209,400 |
| 06 Feb 2024 | 7.75 | 7.82 | 7.55 | 7.76 | 7.76 | 2,244,633 |
| 05 Feb 2024 | 8.32 | 8.38 | 8.12 | 8.12 | 8.12 | 2,027,339 |
| 02 Feb 2024 | 8.43 | 8.67 | 8.43 | 8.58 | 8.58 | 2,240,088 |
| 01 Feb 2024 | 8.24 | 8.56 | 8.09 | 8.43 | 8.43 | 2,112,357 |
| 31 Jan 2024 | 8.47 | 8.60 | 8.37 | 8.53 | 8.53 | 1,747,512 |
| 30 Jan 2024 | 8.16 | 8.23 | 8.09 | 8.14 | 8.14 | 650,668 |
| 29 Jan 2024 | 8.10 | 8.20 | 8.02 | 8.09 | 8.09 | 759,714 |
| 25 Jan 2024 | 8.06 | 8.11 | 7.91 | 8.11 | 8.11 | 1,376,957 |
| 24 Jan 2024 | 7.77 | 7.88 | 7.71 | 7.84 | 7.84 | 1,227,171 |
| 23 Jan 2024 | 7.65 | 7.73 | 7.56 | 7.65 | 7.65 | 987,729 |
| 22 Jan 2024 | 7.61 | 7.69 | 7.53 | 7.67 | 7.67 | 1,255,238 |
| 19 Jan 2024 | 7.81 | 7.90 | 7.67 | 7.72 | 7.72 | 1,190,805 |
| 18 Jan 2024 | 7.84 | 7.87 | 7.70 | 7.71 | 7.71 | 1,683,713 |
| 17 Jan 2024 | 8.09 | 8.19 | 8.06 | 8.06 | 8.06 | 953,923 |
| 16 Jan 2024 | 8.20 | 8.23 | 8.02 | 8.02 | 8.02 | 1,444,218 |
| 15 Jan 2024 | 8.31 | 8.49 | 8.30 | 8.47 | 8.47 | 493,073 |
| 12 Jan 2024 | 8.23 | 8.40 | 8.18 | 8.29 | 8.29 | 1,084,243 |
| 11 Jan 2024 | 8.40 | 8.41 | 8.17 | 8.22 | 8.22 | 1,066,912 |
| 10 Jan 2024 | 8.39 | 8.45 | 8.32 | 8.36 | 8.36 | 1,524,961 |
| 09 Jan 2024 | 8.29 | 8.63 | 8.24 | 8.60 | 8.60 | 1,904,906 |
| 08 Jan 2024 | 8.37 | 8.39 | 8.12 | 8.17 | 8.17 | 958,755 |
| 05 Jan 2024 | 8.69 | 8.70 | 8.38 | 8.40 | 8.40 | 1,408,199 |
| 04 Jan 2024 | 8.59 | 8.75 | 8.47 | 8.68 | 8.68 | 1,450,613 |
| 03 Jan 2024 | 8.52 | 8.55 | 8.45 | 8.49 | 8.49 | 1,887,577 |
| 02 Jan 2024 | 8.37 | 8.64 | 8.33 | 8.64 | 8.64 | 1,171,016 |
| 29 Dec 2023 | 8.38 | 8.42 | 8.30 | 8.39 | 8.39 | 1,317,598 |
| 28 Dec 2023 | 8.10 | 8.41 | 8.09 | 8.37 | 8.37 | 1,646,710 |
| 27 Dec 2023 | 7.95 | 8.10 | 7.92 | 8.08 | 8.08 | 848,584 |
| 22 Dec 2023 | 7.86 | 7.93 | 7.80 | 7.85 | 7.85 | 494,785 |
| 21 Dec 2023 | 7.77 | 7.86 | 7.70 | 7.83 | 7.83 | 1,098,990 |
| 20 Dec 2023 | 7.92 | 7.99 | 7.84 | 7.89 | 7.89 | 765,843 |
| 19 Dec 2023 | 7.76 | 7.90 | 7.71 | 7.90 | 7.90 | 648,086 |
| 18 Dec 2023 | 7.64 | 7.75 | 7.60 | 7.70 | 7.70 | 689,467 |
| 15 Dec 2023 | 7.77 | 7.87 | 7.69 | 7.69 | 7.69 | 2,505,821 |
| 14 Dec 2023 | 7.72 | 7.78 | 7.55 | 7.66 | 7.66 | 2,018,738 |
| 13 Dec 2023 | 7.76 | 7.86 | 7.70 | 7.73 | 7.73 | 1,918,813 |
| 12 Dec 2023 | 7.74 | 7.79 | 7.68 | 7.78 | 7.78 | 1,348,841 |
| 11 Dec 2023 | 7.76 | 7.82 | 7.64 | 7.73 | 7.73 | 2,660,117 |
| 08 Dec 2023 | 7.65 | 7.82 | 7.62 | 7.76 | 7.76 | 1,090,233 |
| 07 Dec 2023 | 7.66 | 7.77 | 7.61 | 7.67 | 7.67 | 1,046,834 |
| 06 Dec 2023 | 7.71 | 7.82 | 7.68 | 7.74 | 7.74 | 1,322,696 |
| 05 Dec 2023 | 7.57 | 7.79 | 7.57 | 7.74 | 7.74 | 1,120,256 |
| 04 Dec 2023 | 7.90 | 7.91 | 7.73 | 7.79 | 7.79 | 1,606,980 |
| 01 Dec 2023 | 7.53 | 7.83 | 7.45 | 7.82 | 7.82 | 1,166,673 |
| 30 Nov 2023 | 7.65 | 7.67 | 7.49 | 7.60 | 7.60 | 1,756,420 |
| 29 Nov 2023 | 7.72 | 7.73 | 7.63 | 7.63 | 7.63 | 961,049 |
| 28 Nov 2023 | 7.54 | 7.74 | 7.54 | 7.70 | 7.70 | 1,012,075 |
| 27 Nov 2023 | 7.76 | 7.78 | 7.64 | 7.64 | 7.64 | 1,092,515 |
| 24 Nov 2023 | 7.63 | 7.80 | 7.63 | 7.70 | 7.70 | 645,883 |
| 23 Nov 2023 | 7.66 | 7.74 | 7.57 | 7.65 | 7.65 | 1,036,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.