Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.720 | 5.830 | 5.515 | 5.560 | 5.283 | 2,247,959 |
| 2024-11-22 | 5.600 | 5.690 | 5.530 | 5.530 | 5.255 | 903,020 |
| 2024-11-21 | 5.450 | 5.575 | 5.450 | 5.490 | 5.217 | 1,882,820 |
| 2024-11-20 | 5.440 | 5.500 | 5.330 | 5.330 | 5.065 | 2,061,244 |
| 2024-11-19 | 5.540 | 5.560 | 5.380 | 5.460 | 5.188 | 1,684,211 |
| 2024-11-18 | 5.530 | 5.550 | 5.450 | 5.530 | 5.255 | 4,461,624 |
| 2024-11-15 | 5.480 | 5.570 | 5.430 | 5.450 | 5.179 | 1,631,985 |
| 2024-11-14 | 5.520 | 5.540 | 5.415 | 5.470 | 5.198 | 932,585 |
| 2024-11-13 | 5.560 | 5.630 | 5.520 | 5.530 | 5.255 | 1,631,968 |
| 2024-11-12 | 5.560 | 5.800 | 5.510 | 5.640 | 5.359 | 2,701,807 |
| 2024-11-11 | 5.930 | 5.960 | 5.490 | 5.640 | 5.359 | 2,558,851 |
| 2024-11-08 | 6.300 | 6.470 | 6.155 | 6.250 | 5.835 | 3,570,413 |
| 2024-11-07 | 6.240 | 6.300 | 6.070 | 6.120 | 5.714 | 2,522,043 |
| 2024-11-06 | 6.020 | 6.040 | 5.900 | 5.960 | 5.564 | 868,585 |
| 2024-11-05 | 6.060 | 6.090 | 5.930 | 5.930 | 5.536 | 1,482,428 |
| 2024-11-04 | 6.150 | 6.270 | 6.050 | 6.110 | 5.704 | 1,325,604 |
| 2024-11-01 | 5.890 | 6.180 | 5.840 | 6.140 | 5.732 | 1,769,466 |
| 2024-10-31 | 5.960 | 5.960 | 5.800 | 5.860 | 5.471 | 1,126,285 |
| 2024-10-30 | 5.880 | 6.030 | 5.820 | 5.890 | 5.499 | 1,237,692 |
| 2024-10-29 | 5.990 | 6.000 | 5.860 | 5.900 | 5.508 | 1,413,554 |
| 2024-10-28 | 5.920 | 6.000 | 5.875 | 5.940 | 5.546 | 1,482,459 |
| 2024-10-25 | 5.910 | 5.980 | 5.850 | 5.860 | 5.471 | 1,040,284 |
| 2024-10-24 | 6.050 | 6.080 | 5.860 | 5.860 | 5.471 | 1,865,590 |
| 2024-10-23 | 6.200 | 6.260 | 6.080 | 6.110 | 5.704 | 1,383,666 |
| 2024-10-22 | 6.220 | 6.290 | 6.160 | 6.190 | 5.779 | 1,175,192 |
| 2024-10-21 | 6.490 | 6.520 | 6.340 | 6.380 | 5.957 | 1,812,232 |
| 2024-10-18 | 6.550 | 6.560 | 6.340 | 6.430 | 6.003 | 1,094,045 |
| 2024-10-17 | 6.820 | 6.875 | 6.600 | 6.620 | 6.181 | 866,712 |
| 2024-10-16 | 6.770 | 6.840 | 6.675 | 6.750 | 6.302 | 805,803 |
| 2024-10-15 | 6.800 | 6.930 | 6.800 | 6.860 | 6.405 | 796,224 |
| 2024-10-14 | 6.830 | 6.940 | 6.720 | 6.840 | 6.386 | 1,485,118 |
| 2024-10-11 | 6.690 | 6.760 | 6.640 | 6.700 | 6.255 | 663,755 |
| 2024-10-10 | 6.570 | 6.740 | 6.570 | 6.740 | 6.293 | 860,583 |
| 2024-10-09 | 6.600 | 6.690 | 6.410 | 6.520 | 6.087 | 1,819,719 |
| 2024-10-08 | 6.930 | 7.120 | 6.670 | 6.700 | 6.255 | 2,906,294 |
| 2024-10-07 | 6.820 | 7.110 | 6.810 | 7.010 | 6.545 | 1,717,947 |
| 2024-10-04 | 6.820 | 6.840 | 6.570 | 6.740 | 6.293 | 2,325,640 |
| 2024-10-03 | 7.070 | 7.090 | 6.920 | 6.980 | 6.517 | 1,413,700 |
| 2024-10-02 | 7.090 | 7.195 | 7.005 | 7.070 | 6.601 | 1,848,026 |
| 2024-10-01 | 7.150 | 7.280 | 7.080 | 7.170 | 6.694 | 1,785,135 |
| 2024-09-30 | 7.520 | 7.570 | 7.230 | 7.350 | 6.862 | 3,806,890 |
| 2024-09-27 | 7.040 | 7.460 | 7.040 | 7.300 | 6.815 | 3,995,803 |
| 2024-09-26 | 6.550 | 6.860 | 6.400 | 6.800 | 6.349 | 3,680,266 |
| 2024-09-25 | 6.190 | 6.750 | 6.140 | 6.750 | 6.302 | 4,516,518 |
| 2024-09-24 | 5.750 | 6.060 | 5.710 | 5.950 | 5.555 | 2,722,157 |
| 2024-09-23 | 5.650 | 5.760 | 5.600 | 5.760 | 5.378 | 1,261,959 |
| 2024-09-20 | 5.840 | 5.870 | 5.660 | 5.730 | 5.350 | 2,740,451 |
| 2024-09-19 | 5.570 | 5.830 | 5.510 | 5.780 | 5.396 | 2,412,275 |
| 2024-09-18 | 5.510 | 5.610 | 5.470 | 5.570 | 5.200 | 2,192,779 |
| 2024-09-17 | 5.640 | 5.650 | 5.480 | 5.530 | 5.163 | 1,367,032 |
| 2024-09-16 | 5.750 | 5.750 | 5.530 | 5.580 | 5.210 | 1,243,483 |
| 2024-09-13 | 5.590 | 5.825 | 5.450 | 5.760 | 5.378 | 3,645,319 |
| 2024-09-12 | 5.510 | 5.590 | 5.460 | 5.590 | 5.219 | 1,239,873 |
| 2024-09-11 | 5.260 | 5.440 | 5.260 | 5.440 | 5.079 | 2,601,022 |
| 2024-09-10 | 5.470 | 5.505 | 5.280 | 5.300 | 4.948 | 2,748,752 |
| 2024-09-09 | 5.310 | 5.445 | 5.290 | 5.430 | 5.070 | 1,658,733 |
| 2024-09-06 | 5.560 | 5.620 | 5.460 | 5.470 | 5.107 | 1,677,643 |
| 2024-09-05 | 5.700 | 5.730 | 5.430 | 5.500 | 5.135 | 1,483,207 |
| 2024-09-04 | 5.900 | 5.910 | 5.695 | 5.750 | 5.368 | 1,616,038 |
| 2024-09-03 | 6.060 | 6.130 | 5.980 | 6.010 | 5.611 | 1,834,775 |
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.