Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 03:49PM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	0.0160	0.0160	0.0140	0.0150	0.0150	7,549,706
21 Jan 2022	0.0170	0.0175	0.0160	0.0160	0.0160	4,733,121
20 Jan 2022	0.0170	0.0180	0.0160	0.0170	0.0170	1,304,204
19 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	356,926
18 Jan 2022	0.0160	0.0180	0.0160	0.0170	0.0170	6,091,815
17 Jan 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,280,834
14 Jan 2022	0.0180	0.0180	0.0160	0.0160	0.0160	6,152,365
13 Jan 2022	0.0190	0.0190	0.0160	0.0170	0.0170	29,131,746
12 Jan 2022	0.0200	0.0200	0.0180	0.0190	0.0190	3,293,150
11 Jan 2022	0.0190	0.0210	0.0190	0.0190	0.0190	7,469,984
10 Jan 2022	0.0180	0.0200	0.0170	0.0200	0.0200	27,762,280
07 Jan 2022	0.0140	0.0185	0.0140	0.0180	0.0180	30,813,438
06 Jan 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,313,468
05 Jan 2022	0.0140	0.0150	0.0140	0.0150	0.0150	493,322
04 Jan 2022	0.0150	0.0150	0.0140	0.0140	0.0140	272,816
31 Dec 2021	0.0140	0.0150	0.0140	0.0140	0.0140	332,979
30 Dec 2021	0.0130	0.0140	0.0130	0.0140	0.0140	185,056
29 Dec 2021	0.0140	0.0140	0.0130	0.0140	0.0140	1,057,384
24 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	2,303,177
23 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	625,835
22 Dec 2021	0.0120	0.0130	0.0120	0.0130	0.0130	2,969,644
21 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	5,946,185
20 Dec 2021	0.0140	0.0140	0.0130	0.0130	0.0130	500,000
17 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	617,563
15 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	514,809
14 Dec 2021	0.0140	0.0150	0.0140	0.0140	0.0140	1,442,972
13 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	772,490
10 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	538,732
09 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	743,958
07 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	2,607,678
06 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	184,039
03 Dec 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,300,000
02 Dec 2021	0.0150	0.0150	0.0150	0.0150	0.0150	547,516
01 Dec 2021	0.0150	0.0150	0.0140	0.0150	0.0150	2,552,498
30 Nov 2021	0.0150	0.0150	0.0140	0.0150	0.0150	5,282,194
29 Nov 2021	0.0140	0.0145	0.0140	0.0145	0.0145	2,541,478
26 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	2,569,873
25 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	580,613
24 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	424,621
23 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	728,688
22 Nov 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,379,096
19 Nov 2021	0.0140	0.0155	0.0140	0.0150	0.0150	4,830,043
18 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	258,000
17 Nov 2021	0.0145	0.0145	0.0140	0.0140	0.0140	711,904
16 Nov 2021	0.0140	0.0145	0.0135	0.0140	0.0140	2,482,608
15 Nov 2021	0.0130	0.0140	0.0130	0.0140	0.0140	2,485,857
12 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	5,469,554
11 Nov 2021	0.0140	0.0140	0.0130	0.0130	0.0130	2,735,305
10 Nov 2021	0.0150	0.0150	0.0130	0.0140	0.0140	22,292,410
09 Nov 2021	0.0150	0.0160	0.0140	0.0140	0.0140	5,108,540
08 Nov 2021	0.0160	0.0160	0.0150	0.0150	0.0150	946,799
05 Nov 2021	0.0150	0.0160	0.0150	0.0150	0.0150	5,288,417
04 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	1,092,533
03 Nov 2021	0.0150	0.0155	0.0150	0.0150	0.0150	6,893,557
02 Nov 2021	0.0150	0.0160	0.0150	0.0150	0.0150	1,746,897
01 Nov 2021	0.0160	0.0160	0.0150	0.0150	0.0150	3,520,775
29 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	796,916
28 Oct 2021	0.0160	0.0165	0.0160	0.0160	0.0160	3,102,888
27 Oct 2021	0.0160	0.0170	0.0160	0.0160	0.0160	2,229,274
26 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	1,306,000
25 Oct 2021	0.0170	0.0170	0.0160	0.0160	0.0160	6,297,768
22 Oct 2021	0.0170	0.0170	0.0160	0.0170	0.0170	817,505
21 Oct 2021	0.0170	0.0175	0.0170	0.0170	0.0170	3,556,000
20 Oct 2021	0.0160	0.0170	0.0160	0.0170	0.0170	942,728
19 Oct 2021	0.0170	0.0170	0.0160	0.0160	0.0160	4,204,294
18 Oct 2021	0.0150	0.0170	0.0150	0.0170	0.0170	6,116,372
15 Oct 2021	0.0160	0.0160	0.0160	0.0160	0.0160	3,270,018
14 Oct 2021	0.0160	0.0160	0.0150	0.0160	0.0160	11,884,846
13 Oct 2021	0.0170	0.0170	0.0160	0.0160	0.0160	2,409,112
12 Oct 2021	0.0190	0.0190	0.0160	0.0160	0.0160	11,731,709
11 Oct 2021	0.0190	0.0200	0.0190	0.0190	0.0190	2,328,710
08 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	4,020,558
07 Oct 2021	0.0180	0.0180	0.0170	0.0180	0.0180	2,527,620
06 Oct 2021	0.0180	0.0180	0.0170	0.0170	0.0170	4,530,056
05 Oct 2021	0.0180	0.0180	0.0170	0.0170	0.0170	2,406,415
04 Oct 2021	0.0180	0.0180	0.0180	0.0180	0.0180	3,326,878
01 Oct 2021	0.0180	0.0180	0.0180	0.0180	0.0180	769,040
30 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	1,542,804
29 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	3,811,071
28 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	1,720,629
27 Sept 2021	0.0180	0.0190	0.0180	0.0180	0.0180	2,513,514
24 Sept 2021	0.0190	0.0200	0.0180	0.0180	0.0180	3,205,974
23 Sept 2021	0.0190	0.0200	0.0190	0.0190	0.0190	6,292,921
22 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	385,043
21 Sept 2021	0.0180	0.0180	0.0170	0.0180	0.0180	7,601,436
20 Sept 2021	0.0200	0.0200	0.0180	0.0180	0.0180	4,770,298
17 Sept 2021	0.0200	0.0200	0.0180	0.0180	0.0180	1,731,255
16 Sept 2021	0.0190	0.0190	0.0180	0.0190	0.0190	5,518,626
15 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	4,108,723
14 Sept 2021	0.0190	0.0200	0.0190	0.0200	0.0200	4,978,862
13 Sept 2021	0.0180	0.0190	0.0180	0.0190	0.0190	985,000
10 Sept 2021	0.0170	0.0180	0.0170	0.0180	0.0180	7,272,752
09 Sept 2021	0.0180	0.0185	0.0170	0.0170	0.0170	6,663,676
08 Sept 2021	0.0190	0.0190	0.0180	0.0180	0.0180	5,209,044
07 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	474,952
06 Sept 2021	0.0190	0.0200	0.0190	0.0190	0.0190	9,378,316
03 Sept 2021	0.0180	0.0200	0.0180	0.0190	0.0190	8,774,947
02 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	623,422
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,254.10-187.40(-2.52%)

ASX 2006,962.70-176.80(-2.48%)

AUD/USD0.7151+0.0005(+0.08%)

OIL83.64+0.33(+0.40%)

GOLD1,842.50+0.80(+0.04%)

BTC-AUD50,449.24-163.50(-0.32%)

Cohiba Minerals Limited (CHK.AX)

ALL ORDS
7,254.10
-187.40(-2.52%)

ASX 200
6,962.70
-176.80(-2.48%)

AUD/USD
0.7151
+0.0005(+0.08%)

OIL
83.64
+0.33(+0.40%)

GOLD
1,842.50
+0.80(+0.04%)

BTC-AUD
50,449.24
-163.50(-0.32%)