Australia markets closed

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180-0.0010 (-5.26%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.01900.02000.01800.01800.01803,205,974
23 Sept 20210.01900.02000.01900.01900.01906,292,921
22 Sept 20210.01800.01800.01800.01800.0180385,043
21 Sept 20210.01800.01800.01700.01800.01807,601,436
20 Sept 20210.02000.02000.01800.01800.01804,770,298
17 Sept 20210.02000.02000.01800.01800.01801,731,255
16 Sept 20210.01900.01900.01800.01900.01905,518,626
15 Sept 20210.02000.02000.01900.01900.01904,108,723
14 Sept 20210.01900.02000.01900.02000.02004,978,862
13 Sept 20210.01800.01900.01800.01900.0190985,000
10 Sept 20210.01700.01800.01700.01800.01807,272,752
09 Sept 20210.01800.01850.01700.01700.01706,663,676
08 Sept 20210.01900.01900.01800.01800.01805,209,044
07 Sept 20210.02000.02000.01900.01900.0190474,952
06 Sept 20210.01900.02000.01900.01900.01909,378,316
03 Sept 20210.01800.02000.01800.01900.01908,774,947
02 Sept 20210.01800.01800.01800.01800.0180623,422
01 Sept 20210.01900.01900.01800.01900.0190852,905
31 Aug 20210.01800.01850.01800.01800.0180781,577
30 Aug 20210.01800.01800.01800.01800.01802,143,673
27 Aug 20210.01800.01900.01800.01900.01902,545,991
26 Aug 20210.01800.01850.01800.01800.01801,824,277
25 Aug 20210.01700.01800.01700.01800.0180863,403
24 Aug 20210.01800.01850.01800.01800.01808,454,780
23 Aug 20210.01800.01850.01750.01800.01804,809,376
20 Aug 20210.01800.01800.01700.01700.0170584,209
19 Aug 20210.01800.01800.01700.01700.01702,705,528
18 Aug 20210.01800.01800.01800.01800.01801,722,521
17 Aug 20210.01800.01800.01700.01800.01804,838,414
16 Aug 20210.01800.01800.01750.01750.01752,689,503
13 Aug 20210.01700.01800.01700.01700.0170617,792
12 Aug 20210.01800.01800.01700.01700.01702,348,748
11 Aug 20210.01700.01750.01700.01700.01701,650,226
10 Aug 20210.01800.01800.01750.01800.01802,885,307
09 Aug 20210.01800.01900.01750.01800.01804,737,242
06 Aug 20210.01800.01800.01750.01750.0175990,051
05 Aug 20210.01800.01800.01750.01750.01753,052,180
04 Aug 20210.01900.01900.01800.01800.01807,105,187
03 Aug 20210.02000.02000.01900.01900.01901,746,089
02 Aug 20210.01900.02000.01900.01900.01901,980,000
30 July 20210.02000.02000.01900.02000.02004,274,460
29 July 20210.02000.02000.01950.02000.020010,903,966
28 July 20210.01800.02100.01800.02100.021024,481,175
27 July 20210.01900.01900.01800.01900.019052,038
26 July 20210.01800.01900.01800.01900.01901,547,647
23 July 20210.01800.01850.01800.01850.0185668,321
22 July 20210.01800.01850.01800.01800.01802,703,634
21 July 20210.01700.01900.01700.01900.01905,252,591
20 July 20210.01700.01700.01700.01700.01701,663,544
19 July 20210.01700.01700.01700.01700.0170643,327
16 July 20210.01700.01700.01700.01700.0170400,000
15 July 20210.01700.01800.01700.01700.01701,007,667
14 July 20210.01800.01800.01700.01700.0170251,153
13 July 20210.01800.01800.01700.01700.0170427,347
12 July 20210.01800.01800.01700.01700.01701,349,851
09 July 20210.01800.01800.01700.01700.01702,398,822
08 July 20210.01900.01900.01800.01800.01803,825,736
07 July 20210.01900.01900.01800.01900.01905,306,975
06 July 20210.01600.01600.01600.01600.0160-
05 July 20210.01700.01700.01600.01600.0160610,989
02 July 20210.01600.01700.01600.01700.01701,024,120
01 July 20210.01600.01700.01600.01700.01702,581,922
30 June 20210.01600.01700.01600.01600.01604,943,149
29 June 20210.01700.01700.01600.01600.0160490,680
28 June 20210.01700.01700.01600.01700.01701,707,147
25 June 20210.01700.01700.01600.01600.01602,455,221
24 June 20210.01700.01700.01600.01700.01703,021,248
23 June 20210.01700.01800.01600.01700.01706,677,448
22 June 20210.01700.01800.01700.01700.01706,251,323
21 June 20210.01700.01800.01700.01700.01701,674,316
18 June 20210.01800.01800.01700.01700.01701,042,434
17 June 20210.01800.01900.01800.01800.01806,239,975
16 June 20210.01800.01900.01700.01800.01808,290,851
15 June 20210.01800.01900.01800.01800.01804,046,190
11 June 20210.01800.01900.01800.01800.01801,580,891
10 June 20210.01900.01900.01900.01900.01906,243,828
09 June 20210.01800.01900.01800.01900.01904,403,383
08 June 20210.01800.01900.01800.01800.01802,114,690
07 June 20210.01900.01900.01800.01800.01802,795,097
04 June 20210.02000.02000.01800.01900.01907,316,284
03 June 20210.01700.02000.01700.01900.019019,610,035
02 June 20210.01600.01700.01600.01600.01602,186,221
01 June 20210.01600.01600.01600.01600.01601,849,462
31 May 20210.01500.01700.01500.01700.01701,156,816
28 May 20210.01600.01600.01500.01500.01505,355,883
27 May 20210.01700.01700.01600.01600.01603,322,379
26 May 20210.01600.01700.01600.01600.01601,762,384
25 May 20210.01600.01600.01500.01600.01601,235,297
24 May 20210.01600.01700.01500.01500.01504,017,006
21 May 20210.01600.01700.01600.01600.01605,078,005
20 May 20210.01500.01700.01500.01600.01601,381,381
19 May 20210.01700.01700.01600.01600.01602,153,956
18 May 20210.01600.01700.01600.01600.01601,890,825
17 May 20210.01600.01700.01600.01600.01601,814,079
14 May 20210.01500.01650.01500.01600.01602,346,791
13 May 20210.01600.01650.01500.01500.01503,365,824
12 May 20210.01600.01650.01600.01600.01602,948,537
11 May 20210.01600.01600.01600.01600.01609,676,743
10 May 20210.01600.01700.01600.01600.01604,043,532
07 May 20210.01600.01600.01600.01600.01601,139,233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...