Australia markets closed

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.00600.00600.00600.00600.0060239,210
03 Feb 20230.00600.00600.00600.00600.00603,539,407
02 Feb 20230.00600.00600.00550.00600.00603,300,197
01 Feb 20230.00600.00600.00500.00500.00507,801,650
31 Jan 20230.00700.00700.00600.00600.00601,987,018
30 Jan 20230.00700.00700.00700.00700.0070350,000
27 Jan 20230.00600.00600.00600.00600.00601,148,371
25 Jan 20230.00600.00650.00600.00650.00651,557,327
24 Jan 20230.00700.00700.00600.00600.00601,250,714
23 Jan 20230.00600.00600.00600.00600.0060141,966
20 Jan 20230.00700.00700.00700.00700.0070132,000
19 Jan 20230.00600.00600.00600.00600.0060-
18 Jan 20230.00600.00600.00600.00600.0060-
17 Jan 20230.00600.00600.00600.00600.0060618,700
16 Jan 20230.00600.00600.00600.00600.00602,440,000
13 Jan 20230.00600.00700.00600.00600.00602,368,364
12 Jan 20230.00600.00600.00600.00600.0060500,000
11 Jan 20230.00600.00700.00600.00700.00703,197,354
10 Jan 20230.00600.00600.00600.00600.0060130,000
09 Jan 20230.00600.00600.00600.00600.0060500,000
06 Jan 20230.00600.00600.00600.00600.0060544,480
05 Jan 20230.00600.00700.00600.00600.006010,027,764
04 Jan 20230.00600.00700.00600.00700.0070778,805
03 Jan 20230.00700.00700.00600.00650.0065312,857
30 Dec 20220.00700.00700.00700.00700.00704,672,171
29 Dec 20220.00700.00700.00700.00700.00701,000,000
28 Dec 20220.00600.00700.00600.00700.00704,715,415
23 Dec 20220.00600.00650.00600.00600.0060512,142
22 Dec 20220.00700.00700.00600.00600.00602,196,787
21 Dec 20220.00700.00700.00700.00700.0070144,000
20 Dec 20220.00600.00750.00600.00700.007012,216,255
19 Dec 20220.00500.00600.00500.00600.00603,339,292
16 Dec 20220.00500.00500.00500.00500.00501,437,616
15 Dec 20220.00550.00600.00500.00500.00501,693,202
14 Dec 20220.00600.00600.00500.00500.00505,610,000
13 Dec 20220.00600.00600.00600.00600.0060562,594
12 Dec 20220.00500.00500.00500.00500.0050200,000
09 Dec 20220.00600.00600.00600.00600.0060-
08 Dec 20220.00500.00600.00500.00600.0060240,000
07 Dec 20220.00500.00600.00500.00600.0060590,000
06 Dec 20220.00600.00600.00600.00600.0060400,000
05 Dec 20220.00600.00600.00600.00600.0060600,000
02 Dec 20220.00600.00600.00600.00600.0060100,000
01 Dec 20220.00600.00600.00600.00600.0060-
30 Nov 20220.00600.00600.00600.00600.0060350,000
29 Nov 20220.00500.00600.00500.00600.0060250,897
28 Nov 20220.00600.00600.00500.00500.0050922,676
25 Nov 20220.00600.00600.00500.00500.00509,020,209
24 Nov 20220.00600.00600.00500.00500.0050608,348
23 Nov 20220.00600.00600.00600.00600.0060-
22 Nov 20220.00600.00600.00600.00600.0060314,175
21 Nov 20220.00600.00600.00500.00600.00605,189,255
18 Nov 20220.00600.00600.00600.00600.0060828,291
17 Nov 20220.00600.00600.00600.00600.0060263,572
16 Nov 20220.00650.00650.00650.00650.0065-
15 Nov 20220.00650.00650.00650.00650.0065-
14 Nov 20220.00600.00650.00600.00650.0065328,571
11 Nov 20220.00600.00700.00600.00650.00651,458,500
10 Nov 20220.00700.00700.00600.00600.0060533,333
09 Nov 20220.00600.00700.00600.00700.00702,802,759
08 Nov 20220.00600.00600.00600.00600.0060745,011
07 Nov 20220.00600.00600.00600.00600.0060310,280
04 Nov 20220.00600.00700.00600.00700.00701,389,000
03 Nov 20220.00700.00700.00700.00700.0070625,375
02 Nov 20220.00700.00700.00700.00700.0070604,000
01 Nov 20220.00700.00700.00700.00700.00701,516,425
31 Oct 20220.00700.00700.00700.00700.0070362,100
28 Oct 20220.00700.00800.00700.00800.0080262,368
27 Oct 20220.00700.00700.00700.00700.0070383,000
26 Oct 20220.00700.00700.00700.00700.0070-
25 Oct 20220.00700.00700.00600.00700.0070720,430
24 Oct 20220.00700.00700.00700.00700.007070,714
21 Oct 20220.00650.00700.00650.00700.0070680,048
20 Oct 20220.00700.00700.00700.00700.0070-
19 Oct 20220.00700.00700.00700.00700.0070-
18 Oct 20220.00600.00700.00600.00700.0070821,367
17 Oct 20220.00700.00700.00700.00700.00702,656,093
14 Oct 20220.00650.00650.00650.00650.0065-
13 Oct 20220.00600.00700.00600.00650.00651,359,481
12 Oct 20220.00700.00700.00700.00700.0070-
11 Oct 20220.00700.00700.00700.00700.00701,340,000
10 Oct 20220.00700.00700.00700.00700.00701,488,257
07 Oct 20220.00700.00750.00700.00700.00703,580,581
06 Oct 20220.00700.00700.00550.00600.006013,637,916
05 Oct 20220.00700.00700.00700.00700.0070100,000
04 Oct 20220.00700.00700.00700.00700.0070-
03 Oct 20220.00700.00700.00700.00700.00702,188,193
30 Sept 20220.00700.00700.00700.00700.0070179,000
29 Sept 20220.00700.00700.00600.00600.00601,946,835
28 Sept 20220.00600.00600.00600.00600.0060100,000
27 Sept 20220.00600.00700.00600.00700.0070583,514
26 Sept 20220.00700.00700.00700.00700.0070-
23 Sept 20220.00700.00700.00600.00700.00706,223,390
21 Sept 20220.00800.00800.00700.00700.00708,630,954
20 Sept 20220.00850.00850.00850.00850.0085-
19 Sept 20220.00900.00900.00850.00850.0085822,222
16 Sept 20220.00850.00900.00800.00800.00804,289,476
15 Sept 20220.00900.01000.00800.00900.00901,631,625
14 Sept 20220.00900.01000.00900.01000.0100806,551
13 Sept 20220.01000.01000.00900.01000.01002,980,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...