Champion Iron Limited (ASX:CIA)
Australia
· Delayed Price · Currency is AUD 4.730
-0.010 (-0.21%)
Sep 26, 2025, 4:10 PM AEST
Champion Iron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.67 | 4.76 | 4.63 | 4.73 | 4.73 | -0.21% | 2,339,600 |
| Sep 25, 2025 | 4.65 | 4.78 | 4.63 | 4.74 | 4.74 | 3.27% | 1,996,014 |
| Sep 24, 2025 | 4.62 | 4.65 | 4.56 | 4.59 | 4.59 | -2.13% | 1,264,996 |
| Sep 23, 2025 | 4.74 | 4.78 | 4.66 | 4.69 | 4.69 | -1.05% | 665,482 |
| Sep 22, 2025 | 4.62 | 4.75 | 4.61 | 4.74 | 4.74 | 4.18% | 1,260,593 |
| Sep 19, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | -1.73% | 3,960,367 |
| Sep 18, 2025 | 4.61 | 4.71 | 4.56 | 4.63 | 4.63 | 1.31% | 1,584,126 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.56 | 4.57 | 4.57 | -1.93% | 2,361,961 |
| Sep 16, 2025 | 4.65 | 4.79 | 4.65 | 4.66 | 4.66 | 1.97% | 4,450,387 |
| Sep 15, 2025 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | 1.56% | 1,917,493 |
| Sep 12, 2025 | 4.50 | 4.52 | 4.43 | 4.50 | 4.50 | 0.67% | 2,458,037 |
| Sep 11, 2025 | 4.49 | 4.54 | 4.43 | 4.47 | 4.47 | - | 1,402,637 |
| Sep 10, 2025 | 4.54 | 4.60 | 4.46 | 4.47 | 4.47 | -1.32% | 1,727,442 |
| Sep 9, 2025 | 4.53 | 4.65 | 4.47 | 4.53 | 4.53 | 0.67% | 1,981,104 |
| Sep 8, 2025 | 4.50 | 4.54 | 4.45 | 4.50 | 4.50 | -0.22% | 1,437,042 |
| Sep 5, 2025 | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | 0.45% | 673,279 |
| Sep 4, 2025 | 4.38 | 4.54 | 4.37 | 4.49 | 4.49 | 2.51% | 1,615,725 |
| Sep 3, 2025 | 4.42 | 4.47 | 4.36 | 4.38 | 4.38 | -1.35% | 1,068,676 |
| Sep 2, 2025 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | -1.55% | 826,909 |
| Sep 1, 2025 | 4.51 | 4.55 | 4.44 | 4.51 | 4.51 | 0.22% | 1,496,075 |
| Aug 29, 2025 | 4.48 | 4.54 | 4.42 | 4.50 | 4.50 | 1.35% | 1,399,809 |
| Aug 28, 2025 | 4.50 | 4.51 | 4.37 | 4.44 | 4.44 | -1.55% | 1,314,908 |
| Aug 27, 2025 | 4.40 | 4.51 | 4.36 | 4.51 | 4.51 | 2.97% | 1,642,299 |
| Aug 26, 2025 | 4.45 | 4.47 | 4.33 | 4.38 | 4.38 | -1.13% | 2,787,347 |
| Aug 25, 2025 | 4.28 | 4.43 | 4.25 | 4.43 | 4.43 | 5.73% | 2,413,492 |
| Aug 22, 2025 | 4.25 | 4.26 | 4.17 | 4.19 | 4.19 | -2.10% | 2,730,802 |
| Aug 21, 2025 | 4.24 | 4.29 | 4.23 | 4.28 | 4.28 | 0.47% | 880,871 |
| Aug 20, 2025 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 1,179,233 |
| Aug 19, 2025 | 4.30 | 4.34 | 4.27 | 4.30 | 4.30 | -1.15% | 946,735 |
| Aug 18, 2025 | 4.32 | 4.39 | 4.31 | 4.35 | 4.35 | -0.23% | 1,233,593 |
| Aug 15, 2025 | 4.24 | 4.39 | 4.21 | 4.36 | 4.36 | 2.35% | 1,690,093 |
| Aug 14, 2025 | 4.35 | 4.39 | 4.20 | 4.26 | 4.26 | -0.70% | 1,532,369 |
| Aug 13, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -0.92% | 1,437,935 |
| Aug 12, 2025 | 4.21 | 4.34 | 4.19 | 4.33 | 4.33 | 2.85% | 2,948,429 |
| Aug 11, 2025 | 4.26 | 4.29 | 4.17 | 4.21 | 4.21 | 0.24% | 1,851,013 |
| Aug 8, 2025 | 4.21 | 4.31 | 4.14 | 4.20 | 4.20 | 0.96% | 3,762,236 |
| Aug 7, 2025 | 4.18 | 4.21 | 4.08 | 4.16 | 4.16 | -1.19% | 1,846,054 |
| Aug 6, 2025 | 4.19 | 4.22 | 4.14 | 4.21 | 4.21 | 1.45% | 2,467,134 |
| Aug 5, 2025 | 4.18 | 4.21 | 4.14 | 4.15 | 4.15 | 0.48% | 1,800,868 |
| Aug 4, 2025 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -2.13% | 1,451,681 |
| Aug 1, 2025 | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | 1.20% | 2,727,652 |
| Jul 31, 2025 | 4.60 | 4.61 | 4.17 | 4.17 | 4.17 | -13.12% | 3,373,575 |
| Jul 30, 2025 | 4.79 | 4.94 | 4.69 | 4.80 | 4.80 | -1.23% | 2,020,750 |
| Jul 29, 2025 | 4.83 | 4.89 | 4.78 | 4.86 | 4.86 | -0.21% | 1,306,321 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.87 | 4.87 | 4.87 | -2.60% | 1,432,441 |
| Jul 25, 2025 | 4.97 | 5.06 | 4.91 | 5.00 | 5.00 | -4.94% | 2,106,581 |
| Jul 24, 2025 | 5.15 | 5.26 | 5.08 | 5.26 | 5.26 | 1.94% | 1,470,096 |
| Jul 23, 2025 | 5.13 | 5.28 | 5.10 | 5.16 | 5.16 | 1.78% | 3,227,214 |
| Jul 22, 2025 | 4.87 | 5.10 | 4.85 | 5.07 | 5.07 | 5.19% | 3,132,891 |
| Jul 21, 2025 | 4.73 | 4.87 | 4.65 | 4.82 | 4.82 | 2.55% | 1,372,400 |