CHK.AX - Cohiba Minerals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.01300.01300.01300.01300.0130399,312
20 Sep. 20190.01300.01500.01300.01300.01302,677,867
19 Sep. 20190.01300.01300.01200.01200.0120633,835
18 Sep. 20190.01300.01300.01300.01300.0130504,776
17 Sep. 20190.01200.01200.01200.01200.0120250,000
16 Sep. 20190.01200.01300.01200.01300.01303,220,937
13 Sep. 20190.01400.01400.01200.01200.0120504,849
12 Sep. 20190.01300.01300.01300.01300.0130319,662
11 Sep. 20190.01300.01300.01200.01200.0120667,000
10 Sep. 20190.01300.01300.01300.01300.0130132,000
09 Sep. 20190.01300.01400.01300.01400.0140545,438
06 Sep. 20190.01300.01300.01300.01300.0130-
05 Sep. 20190.01200.01300.01200.01300.01301,201,123
04 Sep. 20190.01200.01300.01200.01300.01301,150,300
03 Sep. 2019------
02 Sep. 20190.01300.01300.01200.01200.01202,402,183
30 Aug. 20190.01400.01500.01200.01200.01209,887,249
29 Aug. 20190.01400.01400.01400.01400.01401,037,150
28 Aug. 20190.01500.01500.01300.01400.01401,449,889
27 Aug. 20190.01600.01600.01500.01500.01504,032,121
26 Aug. 20190.01400.01500.01400.01400.01406,921,566
23 Aug. 20190.01400.01500.01300.01500.015011,974,250
22 Aug. 20190.01200.01200.01200.01200.0120596,853
21 Aug. 20190.01300.01300.01300.01300.01301,715,241
20 Aug. 20190.01200.01350.01200.01300.01304,344,113
19 Aug. 20190.01100.01200.01100.01200.01202,129,810
16 Aug. 20190.01100.01100.01100.01100.0110497,540
15 Aug. 20190.01000.01100.01000.01000.01003,275,545
14 Aug. 20190.01200.01200.01200.01200.012018,190
13 Aug. 20190.01100.01100.01100.01100.0110374,714
12 Aug. 20190.01100.01100.01100.01100.01101,649,404
09 Aug. 20190.01100.01200.01100.01100.01101,807,006
08 Aug. 20190.01000.01000.01000.01000.01001,539,780
07 Aug. 20190.01100.01100.01000.01000.01002,055,047
06 Aug. 20190.01000.01000.01000.01000.01001,166,375
05 Aug. 20190.01100.01100.01100.01100.01104,552,726
02 Aug. 20190.01200.01200.01200.01200.012050,000
01 Aug. 20190.01200.01200.01200.01200.01201,299,312
31 Jul. 20190.01300.01400.01200.01200.01202,694,326
30 Jul. 20190.01400.01500.01300.01300.01302,732,647
29 Jul. 20190.01400.01500.01400.01400.01402,570,114
26 Jul. 20190.01400.01400.01400.01400.0140456,729
25 Jul. 20190.01400.01500.01400.01500.01503,355,012
24 Jul. 20190.01500.01500.01400.01500.01502,104,032
23 Jul. 20190.01500.01500.01400.01400.01404,206,622
22 Jul. 20190.01500.01600.01500.01500.015015,702,502
19 Jul. 20190.01200.01400.01200.01400.01403,279,529
18 Jul. 20190.01200.01300.01100.01300.01302,087,488
17 Jul. 20190.01200.01200.01100.01100.01101,040,997
16 Jul. 20190.01200.01200.01100.01100.0110155,584
15 Jul. 20190.01200.01200.01200.01200.0120442,924
12 Jul. 20190.01200.01200.01200.01200.012010,000
11 Jul. 20190.01200.01200.01100.01100.0110683,000
10 Jul. 20190.01200.01200.01100.01200.0120405,204
09 Jul. 20190.01200.01200.01200.01200.0120726,417
08 Jul. 20190.01200.01200.01200.01200.01201,767,502
05 Jul. 20190.01100.01200.01100.01200.0120405,001
04 Jul. 20190.01100.01150.01100.01100.0110324,315
03 Jul. 20190.01100.01100.01100.01100.0110524,680
02 Jul. 20190.01200.01200.01100.01100.01102,849,173
01 Jul. 20190.01100.01100.01100.01100.01101,981,492
28 Jun. 20190.01100.01100.01100.01100.0110761,823
27 Jun. 20190.01100.01100.01100.01100.01101,664,000
26 Jun. 20190.01200.01200.01100.01100.01109,104,909
25 Jun. 20190.01200.01200.01200.01200.01201,652,209
24 Jun. 20190.01300.01300.01200.01200.01202,021,214
21 Jun. 20190.01300.01400.01200.01200.01209,057,170
20 Jun. 20190.01300.01300.01200.01300.01304,371,612
19 Jun. 20190.01200.01300.01200.01300.01307,826,450
18 Jun. 20190.01000.01200.01000.01100.01104,391,974
17 Jun. 20190.00900.00900.00900.00900.009092,498
14 Jun. 20190.00900.00900.00900.00900.009017,309
13 Jun. 20190.00900.00900.00900.00900.0090293,943
12 Jun. 20190.00900.00900.00900.00900.0090440,509
11 Jun. 20190.00900.00900.00900.00900.00903,434
07 Jun. 20190.00900.01000.00900.01000.0100585,444
06 Jun. 20190.01000.01000.01000.01000.0100-
05 Jun. 20190.00900.01000.00900.01000.0100297,895
04 Jun. 20190.00900.00900.00900.00900.0090100,000
03 Jun. 20190.00900.00900.00800.00800.00802,126,796
31 May 20190.00900.00900.00900.00900.0090147,952
30 May 20190.00900.01000.00900.01000.0100674,946
29 May 20190.00900.00900.00900.00900.00901,611,111
28 May 20190.00900.01000.00900.01000.0100163,899
27 May 20190.01000.01000.00900.00900.00901,581,629
24 May 20190.01000.01000.01000.01000.0100901,090
23 May 20190.01000.01000.00900.00900.0090243,502
22 May 20190.01000.01000.01000.01000.0100432,806
21 May 20190.01000.01000.01000.01000.01002,968,041
20 May 20190.01000.01000.00900.00900.0090802,504
17 May 20190.01000.01000.01000.01000.010070,000
16 May 20190.01000.01000.01000.01000.010050,000
15 May 20190.01000.01000.01000.01000.0100131,645
14 May 20190.00900.00900.00900.00900.00902,992,404
13 May 20190.01000.01000.01000.01000.0100-
10 May 20190.01000.01000.01000.01000.010010,000
09 May 20190.01000.01000.01000.01000.0100-
08 May 20190.01000.01000.01000.01000.0100100,000
07 May 20190.01000.01000.01000.01000.0100701,929
06 May 20190.01100.01100.01000.01000.0100200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...