Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 5.300 | 5.340 | 5.200 | 5.200 | 4.512 | 1,571,689 |
| 2022-10-06 | 5.340 | 5.490 | 5.290 | 5.460 | 4.737 | 2,144,225 |
| 2022-10-05 | 5.270 | 5.360 | 5.215 | 5.360 | 4.650 | 3,184,815 |
| 2022-10-04 | 4.970 | 5.150 | 4.960 | 5.140 | 4.460 | 2,542,249 |
| 2022-10-03 | 4.880 | 4.920 | 4.780 | 4.780 | 4.147 | 1,248,692 |
| 2022-09-30 | 4.760 | 4.840 | 4.670 | 4.830 | 4.191 | 1,451,509 |
| 2022-09-29 | 4.830 | 4.890 | 4.760 | 4.810 | 4.173 | 1,490,332 |
| 2022-09-28 | 4.750 | 4.820 | 4.590 | 4.650 | 4.034 | 2,510,721 |
| 2022-09-27 | 4.630 | 4.770 | 4.600 | 4.750 | 4.121 | 3,720,544 |
| 2022-09-26 | 4.810 | 4.810 | 4.550 | 4.550 | 3.948 | 2,798,181 |
| 2022-09-23 | 5.150 | 5.170 | 4.980 | 5.020 | 4.355 | 2,487,080 |
| 2022-09-21 | 5.240 | 5.300 | 5.080 | 5.100 | 4.425 | 2,319,706 |
| 2022-09-20 | 5.300 | 5.410 | 5.280 | 5.400 | 4.685 | 1,398,598 |
| 2022-09-19 | 5.240 | 5.300 | 5.170 | 5.170 | 4.486 | 815,071 |
| 2022-09-16 | 5.120 | 5.350 | 5.120 | 5.200 | 4.512 | 2,760,543 |
| 2022-09-15 | 5.210 | 5.340 | 5.170 | 5.180 | 4.494 | 1,394,392 |
| 2022-09-14 | 5.230 | 5.350 | 5.210 | 5.290 | 4.590 | 1,736,243 |
| 2022-09-13 | 5.550 | 5.590 | 5.470 | 5.470 | 4.746 | 1,689,025 |
| 2022-09-12 | 5.460 | 5.550 | 5.430 | 5.500 | 4.772 | 1,644,032 |
| 2022-09-09 | 5.170 | 5.380 | 5.160 | 5.380 | 4.668 | 2,473,377 |
| 2022-09-08 | 4.950 | 5.140 | 4.940 | 5.140 | 4.460 | 2,810,264 |
| 2022-09-07 | 5.080 | 5.120 | 4.920 | 4.920 | 4.269 | 3,488,113 |
| 2022-09-06 | 5.020 | 5.210 | 5.020 | 5.150 | 4.468 | 1,461,284 |
| 2022-09-05 | 5.090 | 5.120 | 5.030 | 5.050 | 4.381 | 1,883,846 |
| 2022-09-02 | 5.030 | 5.110 | 5.010 | 5.030 | 4.364 | 2,217,727 |
| 2022-09-01 | 5.150 | 5.230 | 5.070 | 5.090 | 4.416 | 3,176,321 |
| 2022-08-31 | 5.020 | 5.220 | 4.990 | 5.190 | 4.503 | 2,604,355 |
| 2022-08-30 | 5.240 | 5.260 | 5.135 | 5.190 | 4.503 | 2,699,451 |
| 2022-08-29 | 5.390 | 5.430 | 5.110 | 5.150 | 4.468 | 3,168,885 |
| 2022-08-26 | 5.440 | 5.520 | 5.370 | 5.500 | 4.772 | 2,046,201 |
| 2022-08-25 | 5.350 | 5.410 | 5.260 | 5.280 | 4.581 | 1,820,853 |
| 2022-08-24 | 5.450 | 5.530 | 5.320 | 5.340 | 4.633 | 4,304,993 |
| 2022-08-23 | 5.210 | 5.385 | 5.210 | 5.320 | 4.616 | 2,063,982 |
| 2022-08-22 | 5.100 | 5.280 | 5.100 | 5.230 | 4.538 | 2,142,290 |
| 2022-08-19 | 5.230 | 5.280 | 5.210 | 5.230 | 4.538 | 876,475 |
| 2022-08-18 | 5.120 | 5.225 | 5.100 | 5.170 | 4.486 | 1,911,892 |
| 2022-08-17 | 5.290 | 5.300 | 5.140 | 5.210 | 4.520 | 2,951,559 |
| 2022-08-16 | 5.180 | 5.220 | 5.050 | 5.190 | 4.503 | 2,449,027 |
| 2022-08-15 | 5.050 | 5.340 | 5.030 | 5.320 | 4.616 | 4,167,505 |
| 2022-08-12 | 5.030 | 5.110 | 4.970 | 5.000 | 4.338 | 2,015,938 |
| 2022-08-11 | 5.080 | 5.080 | 4.910 | 5.020 | 4.355 | 2,946,834 |
| 2022-08-10 | 5.060 | 5.130 | 4.950 | 4.950 | 4.295 | 2,642,349 |
| 2022-08-09 | 5.150 | 5.230 | 5.095 | 5.130 | 4.451 | 3,651,262 |
| 2022-08-08 | 4.830 | 5.020 | 4.820 | 4.980 | 4.321 | 2,489,413 |
| 2022-08-05 | 4.600 | 4.810 | 4.560 | 4.790 | 4.156 | 1,955,903 |
| 2022-08-04 | 4.560 | 4.605 | 4.500 | 4.550 | 3.948 | 2,910,129 |
| 2022-08-03 | 4.600 | 4.610 | 4.410 | 4.560 | 3.956 | 5,864,922 |
| 2022-08-02 | 4.950 | 4.950 | 4.660 | 4.710 | 4.086 | 3,786,105 |
| 2022-08-01 | 4.960 | 5.000 | 4.880 | 4.980 | 4.321 | 3,242,624 |
| 2022-07-29 | 4.840 | 4.920 | 4.780 | 4.800 | 4.165 | 2,619,910 |
| 2022-07-28 | 4.610 | 4.870 | 4.480 | 4.780 | 4.147 | 4,378,211 |
| 2022-07-27 | 4.880 | 4.930 | 4.770 | 4.840 | 4.199 | 2,332,532 |
| 2022-07-26 | 5.100 | 5.190 | 5.060 | 5.070 | 4.399 | 1,819,312 |
| 2022-07-25 | 4.960 | 5.015 | 4.950 | 5.000 | 4.338 | 1,926,123 |
| 2022-07-22 | 5.020 | 5.050 | 4.900 | 4.940 | 4.286 | 1,483,102 |
| 2022-07-21 | 5.030 | 5.070 | 4.970 | 5.070 | 4.399 | 1,193,861 |
| 2022-07-20 | 4.900 | 5.060 | 4.840 | 5.000 | 4.338 | 1,384,545 |
| 2022-07-19 | 4.880 | 4.950 | 4.760 | 4.770 | 4.139 | 1,508,164 |
| 2022-07-18 | 4.700 | 4.830 | 4.670 | 4.830 | 4.191 | 1,211,103 |
| 2022-07-15 | 4.610 | 4.710 | 4.600 | 4.640 | 4.026 | 2,415,328 |
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.