Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.280 | 6.330 | 6.050 | 6.050 | 5.648 | 1,741,336 |
| 2024-08-30 | 6.210 | 6.290 | 6.150 | 6.270 | 5.854 | 1,724,467 |
| 2024-08-29 | 6.000 | 6.140 | 5.995 | 6.120 | 5.714 | 1,264,862 |
| 2024-08-28 | 6.050 | 6.080 | 5.980 | 6.020 | 5.620 | 1,449,292 |
| 2024-08-27 | 5.930 | 6.020 | 5.905 | 6.020 | 5.620 | 2,101,068 |
| 2024-08-26 | 5.920 | 5.970 | 5.895 | 5.920 | 5.527 | 1,161,004 |
| 2024-08-23 | 5.930 | 6.010 | 5.880 | 5.880 | 5.490 | 1,173,307 |
| 2024-08-22 | 5.970 | 6.010 | 5.920 | 5.960 | 5.564 | 1,070,335 |
| 2024-08-21 | 5.700 | 5.890 | 5.600 | 5.870 | 5.480 | 2,143,061 |
| 2024-08-20 | 5.740 | 5.830 | 5.710 | 5.790 | 5.406 | 1,039,192 |
| 2024-08-19 | 5.750 | 5.760 | 5.635 | 5.650 | 5.275 | 1,177,892 |
| 2024-08-16 | 5.790 | 5.820 | 5.670 | 5.770 | 5.387 | 1,208,055 |
| 2024-08-15 | 5.740 | 5.740 | 5.560 | 5.610 | 5.238 | 3,662,828 |
| 2024-08-14 | 6.030 | 6.030 | 5.705 | 5.750 | 5.368 | 2,472,502 |
| 2024-08-13 | 6.050 | 6.070 | 5.950 | 5.980 | 5.583 | 1,521,905 |
| 2024-08-12 | 6.060 | 6.080 | 5.960 | 5.990 | 5.592 | 3,055,063 |
| 2024-08-09 | 5.930 | 6.030 | 5.820 | 6.000 | 5.602 | 1,320,806 |
| 2024-08-08 | 5.730 | 5.815 | 5.665 | 5.770 | 5.387 | 1,337,142 |
| 2024-08-07 | 5.750 | 5.830 | 5.750 | 5.750 | 5.368 | 1,217,985 |
| 2024-08-06 | 5.900 | 6.005 | 5.840 | 5.850 | 5.462 | 1,113,162 |
| 2024-08-05 | 5.790 | 6.015 | 5.710 | 5.870 | 5.480 | 1,300,095 |
| 2024-08-02 | 6.100 | 6.150 | 5.875 | 5.980 | 5.583 | 2,568,385 |
| 2024-08-01 | 6.500 | 6.580 | 6.320 | 6.400 | 5.975 | 1,839,066 |
| 2024-07-31 | 6.050 | 6.280 | 5.950 | 6.280 | 5.863 | 2,239,695 |
| 2024-07-30 | 6.040 | 6.140 | 5.960 | 6.030 | 5.630 | 1,288,846 |
| 2024-07-29 | 6.140 | 6.220 | 6.130 | 6.160 | 5.751 | 885,700 |
| 2024-07-26 | 6.100 | 6.200 | 6.060 | 6.060 | 5.658 | 1,603,903 |
| 2024-07-25 | 5.930 | 5.990 | 5.835 | 5.930 | 5.536 | 2,075,533 |
| 2024-07-24 | 5.960 | 6.050 | 5.820 | 5.970 | 5.574 | 2,907,595 |
| 2024-07-23 | 6.130 | 6.140 | 6.000 | 6.000 | 5.602 | 1,981,669 |
| 2024-07-22 | 6.120 | 6.190 | 6.060 | 6.110 | 5.704 | 1,313,243 |
| 2024-07-19 | 6.120 | 6.180 | 6.040 | 6.180 | 5.770 | 1,128,522 |
| 2024-07-18 | 6.340 | 6.370 | 6.170 | 6.250 | 5.835 | 2,118,453 |
| 2024-07-17 | 6.370 | 6.435 | 6.290 | 6.330 | 5.910 | 1,641,471 |
| 2024-07-16 | 6.480 | 6.490 | 6.280 | 6.340 | 5.919 | 1,330,848 |
| 2024-07-15 | 6.420 | 6.600 | 6.360 | 6.470 | 6.041 | 1,136,151 |
| 2024-07-12 | 6.350 | 6.520 | 6.330 | 6.490 | 6.059 | 669,776 |
| 2024-07-11 | 6.360 | 6.370 | 6.260 | 6.360 | 5.938 | 643,633 |
| 2024-07-10 | 6.370 | 6.400 | 6.220 | 6.230 | 5.817 | 962,171 |
| 2024-07-09 | 6.540 | 6.580 | 6.410 | 6.440 | 6.013 | 649,425 |
| 2024-07-08 | 6.620 | 6.630 | 6.445 | 6.470 | 6.041 | 774,446 |
| 2024-07-05 | 6.600 | 6.750 | 6.570 | 6.670 | 6.227 | 1,177,128 |
| 2024-07-04 | 6.600 | 6.670 | 6.540 | 6.610 | 6.171 | 1,449,638 |
| 2024-07-03 | 6.480 | 6.500 | 6.370 | 6.420 | 5.994 | 1,452,076 |
| 2024-07-02 | 6.520 | 6.610 | 6.420 | 6.500 | 6.069 | 1,238,732 |
| 2024-07-01 | 6.440 | 6.510 | 6.335 | 6.510 | 6.078 | 969,514 |
| 2024-06-28 | 6.500 | 6.540 | 6.380 | 6.400 | 5.975 | 1,023,635 |
| 2024-06-27 | 6.400 | 6.510 | 6.320 | 6.510 | 6.078 | 926,263 |
| 2024-06-26 | 6.420 | 6.420 | 6.220 | 6.400 | 5.975 | 1,403,629 |
| 2024-06-25 | 6.400 | 6.420 | 6.190 | 6.390 | 5.966 | 1,626,002 |
| 2024-06-24 | 6.410 | 6.440 | 6.280 | 6.280 | 5.863 | 1,430,593 |
| 2024-06-21 | 6.600 | 6.600 | 6.390 | 6.400 | 5.975 | 2,274,641 |
| 2024-06-20 | 6.550 | 6.620 | 6.445 | 6.510 | 6.078 | 2,567,504 |
| 2024-06-19 | 6.460 | 6.550 | 6.440 | 6.540 | 6.106 | 2,051,720 |
| 2024-06-18 | 6.450 | 6.490 | 6.340 | 6.420 | 5.994 | 1,583,892 |
| 2024-06-17 | 6.480 | 6.560 | 6.400 | 6.450 | 6.022 | 1,091,874 |
| 2024-06-14 | 6.660 | 6.730 | 6.330 | 6.550 | 6.115 | 2,100,491 |
| 2024-06-13 | 6.650 | 6.700 | 6.510 | 6.510 | 6.078 | 2,020,328 |
| 2024-06-12 | 6.640 | 6.780 | 6.500 | 6.730 | 6.181 | 2,152,698 |
| 2024-06-11 | 6.620 | 6.635 | 6.480 | 6.600 | 6.062 | 1,840,479 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0204 AUD |
| 2025-11-11 | 0.1094 AUD |
| 2025-06-12 | 0.1126 AUD |
| 2024-11-11 | 0.1093 AUD |
| 2024-06-13 | 0.1095 AUD |
| 2023-11-06 | 0.1125 AUD |
| 2023-06-13 | 0.1108 AUD |
| 2022-11-07 | 0.1145 AUD |
| 2022-06-06 | 0.1104 AUD |
| 2022-02-07 | 0.1108 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.