Get our best money-saving hacks and pro tips now

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	239,210
03 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,539,407
02 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	3,300,197
01 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	7,801,650
31 Jan 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,987,018
30 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	350,000
27 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,148,371
25 Jan 2023	0.0060	0.0065	0.0060	0.0065	0.0065	1,557,327
24 Jan 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,250,714
23 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	141,966
20 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	132,000
19 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	618,700
16 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,440,000
13 Jan 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,368,364
12 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
11 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	3,197,354
10 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	130,000
09 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
06 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	544,480
05 Jan 2023	0.0060	0.0070	0.0060	0.0060	0.0060	10,027,764
04 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	778,805
03 Jan 2023	0.0070	0.0070	0.0060	0.0065	0.0065	312,857
30 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	4,672,171
29 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
28 Dec 2022	0.0060	0.0070	0.0060	0.0070	0.0070	4,715,415
23 Dec 2022	0.0060	0.0065	0.0060	0.0060	0.0060	512,142
22 Dec 2022	0.0070	0.0070	0.0060	0.0060	0.0060	2,196,787
21 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	144,000
20 Dec 2022	0.0060	0.0075	0.0060	0.0070	0.0070	12,216,255
19 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	3,339,292
16 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,437,616
15 Dec 2022	0.0055	0.0060	0.0050	0.0050	0.0050	1,693,202
14 Dec 2022	0.0060	0.0060	0.0050	0.0050	0.0050	5,610,000
13 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	562,594
12 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
09 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	240,000
07 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	590,000
06 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
05 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
02 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
01 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	350,000
29 Nov 2022	0.0050	0.0060	0.0050	0.0060	0.0060	250,897
28 Nov 2022	0.0060	0.0060	0.0050	0.0050	0.0050	922,676
25 Nov 2022	0.0060	0.0060	0.0050	0.0050	0.0050	9,020,209
24 Nov 2022	0.0060	0.0060	0.0050	0.0050	0.0050	608,348
23 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	314,175
21 Nov 2022	0.0060	0.0060	0.0050	0.0060	0.0060	5,189,255
18 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	828,291
17 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	263,572
16 Nov 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
15 Nov 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
14 Nov 2022	0.0060	0.0065	0.0060	0.0065	0.0065	328,571
11 Nov 2022	0.0060	0.0070	0.0060	0.0065	0.0065	1,458,500
10 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	533,333
09 Nov 2022	0.0060	0.0070	0.0060	0.0070	0.0070	2,802,759
08 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	745,011
07 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	310,280
04 Nov 2022	0.0060	0.0070	0.0060	0.0070	0.0070	1,389,000
03 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	625,375
02 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	604,000
01 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,516,425
31 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	362,100
28 Oct 2022	0.0070	0.0080	0.0070	0.0080	0.0080	262,368
27 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	383,000
26 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Oct 2022	0.0070	0.0070	0.0060	0.0070	0.0070	720,430
24 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	70,714
21 Oct 2022	0.0065	0.0070	0.0065	0.0070	0.0070	680,048
20 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Oct 2022	0.0060	0.0070	0.0060	0.0070	0.0070	821,367
17 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,656,093
14 Oct 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
13 Oct 2022	0.0060	0.0070	0.0060	0.0065	0.0065	1,359,481
12 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,340,000
10 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,488,257
07 Oct 2022	0.0070	0.0075	0.0070	0.0070	0.0070	3,580,581
06 Oct 2022	0.0070	0.0070	0.0055	0.0060	0.0060	13,637,916
05 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
04 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,188,193
30 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	179,000
29 Sept 2022	0.0070	0.0070	0.0060	0.0060	0.0060	1,946,835
28 Sept 2022	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
27 Sept 2022	0.0060	0.0070	0.0060	0.0070	0.0070	583,514
26 Sept 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Sept 2022	0.0070	0.0070	0.0060	0.0070	0.0070	6,223,390
21 Sept 2022	0.0080	0.0080	0.0070	0.0070	0.0070	8,630,954
20 Sept 2022	0.0085	0.0085	0.0085	0.0085	0.0085	-
19 Sept 2022	0.0090	0.0090	0.0085	0.0085	0.0085	822,222
16 Sept 2022	0.0085	0.0090	0.0080	0.0080	0.0080	4,289,476
15 Sept 2022	0.0090	0.0100	0.0080	0.0090	0.0090	1,631,625
14 Sept 2022	0.0090	0.0100	0.0090	0.0100	0.0100	806,551
13 Sept 2022	0.0100	0.0100	0.0090	0.0100	0.0100	2,980,075
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,987.28+57.51(+0.17%)

Get our best money-saving hacks and pro tips now

Cohiba Minerals Limited (CHK.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,987.28
+57.51(+0.17%)