Mail

CHK.AX - Cohiba Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	399,312
20 Sep. 2019	0.0130	0.0150	0.0130	0.0130	0.0130	2,677,867
19 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	633,835
18 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	504,776
17 Sep. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
16 Sep. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	3,220,937
13 Sep. 2019	0.0140	0.0140	0.0120	0.0120	0.0120	504,849
12 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	319,662
11 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	667,000
10 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	132,000
09 Sep. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	545,438
06 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Sep. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	1,201,123
04 Sep. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	1,150,300
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	2,402,183
30 Aug. 2019	0.0140	0.0150	0.0120	0.0120	0.0120	9,887,249
29 Aug. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	1,037,150
28 Aug. 2019	0.0150	0.0150	0.0130	0.0140	0.0140	1,449,889
27 Aug. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	4,032,121
26 Aug. 2019	0.0140	0.0150	0.0140	0.0140	0.0140	6,921,566
23 Aug. 2019	0.0140	0.0150	0.0130	0.0150	0.0150	11,974,250
22 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	596,853
21 Aug. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	1,715,241
20 Aug. 2019	0.0120	0.0135	0.0120	0.0130	0.0130	4,344,113
19 Aug. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	2,129,810
16 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	497,540
15 Aug. 2019	0.0100	0.0110	0.0100	0.0100	0.0100	3,275,545
14 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	18,190
13 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	374,714
12 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,649,404
09 Aug. 2019	0.0110	0.0120	0.0110	0.0110	0.0110	1,807,006
08 Aug. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,539,780
07 Aug. 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,055,047
06 Aug. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,166,375
05 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	4,552,726
02 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
01 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,299,312
31 Jul. 2019	0.0130	0.0140	0.0120	0.0120	0.0120	2,694,326
30 Jul. 2019	0.0140	0.0150	0.0130	0.0130	0.0130	2,732,647
29 Jul. 2019	0.0140	0.0150	0.0140	0.0140	0.0140	2,570,114
26 Jul. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	456,729
25 Jul. 2019	0.0140	0.0150	0.0140	0.0150	0.0150	3,355,012
24 Jul. 2019	0.0150	0.0150	0.0140	0.0150	0.0150	2,104,032
23 Jul. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	4,206,622
22 Jul. 2019	0.0150	0.0160	0.0150	0.0150	0.0150	15,702,502
19 Jul. 2019	0.0120	0.0140	0.0120	0.0140	0.0140	3,279,529
18 Jul. 2019	0.0120	0.0130	0.0110	0.0130	0.0130	2,087,488
17 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	1,040,997
16 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	155,584
15 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	442,924
12 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
11 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	683,000
10 Jul. 2019	0.0120	0.0120	0.0110	0.0120	0.0120	405,204
09 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	726,417
08 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,767,502
05 Jul. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	405,001
04 Jul. 2019	0.0110	0.0115	0.0110	0.0110	0.0110	324,315
03 Jul. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	524,680
02 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	2,849,173
01 Jul. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,981,492
28 Jun. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	761,823
27 Jun. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,664,000
26 Jun. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	9,104,909
25 Jun. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,652,209
24 Jun. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	2,021,214
21 Jun. 2019	0.0130	0.0140	0.0120	0.0120	0.0120	9,057,170
20 Jun. 2019	0.0130	0.0130	0.0120	0.0130	0.0130	4,371,612
19 Jun. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	7,826,450
18 Jun. 2019	0.0100	0.0120	0.0100	0.0110	0.0110	4,391,974
17 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	92,498
14 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	17,309
13 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	293,943
12 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	440,509
11 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	3,434
07 Jun. 2019	0.0090	0.0100	0.0090	0.0100	0.0100	585,444
06 Jun. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jun. 2019	0.0090	0.0100	0.0090	0.0100	0.0100	297,895
04 Jun. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
03 Jun. 2019	0.0090	0.0090	0.0080	0.0080	0.0080	2,126,796
31 May 2019	0.0090	0.0090	0.0090	0.0090	0.0090	147,952
30 May 2019	0.0090	0.0100	0.0090	0.0100	0.0100	674,946
29 May 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,611,111
28 May 2019	0.0090	0.0100	0.0090	0.0100	0.0100	163,899
27 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	1,581,629
24 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	901,090
23 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	243,502
22 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	432,806
21 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	2,968,041
20 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	802,504
17 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
16 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
15 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	131,645
14 May 2019	0.0090	0.0090	0.0090	0.0090	0.0090	2,992,404
13 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
09 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
07 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	701,929
06 May 2019	0.0110	0.0110	0.0100	0.0100	0.0100	200,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...