News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190-0.0010 (-5.00%)

As of 11:40AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Aug 2021	0.0190	0.0200	0.0190	0.0190	0.0190	980,000
30 July 2021	0.0200	0.0200	0.0190	0.0200	0.0200	4,274,460
29 July 2021	0.0200	0.0200	0.0195	0.0200	0.0200	10,903,966
28 July 2021	0.0180	0.0210	0.0180	0.0210	0.0210	24,481,175
27 July 2021	0.0190	0.0190	0.0180	0.0190	0.0190	52,038
26 July 2021	0.0180	0.0190	0.0180	0.0190	0.0190	1,547,647
23 July 2021	0.0180	0.0185	0.0180	0.0185	0.0185	668,321
22 July 2021	0.0180	0.0185	0.0180	0.0180	0.0180	2,703,634
21 July 2021	0.0170	0.0190	0.0170	0.0190	0.0190	5,252,591
20 July 2021	0.0170	0.0170	0.0170	0.0170	0.0170	1,663,544
19 July 2021	0.0170	0.0170	0.0170	0.0170	0.0170	643,327
16 July 2021	0.0170	0.0170	0.0170	0.0170	0.0170	400,000
15 July 2021	0.0170	0.0180	0.0170	0.0170	0.0170	1,007,667
14 July 2021	0.0180	0.0180	0.0170	0.0170	0.0170	251,153
13 July 2021	0.0180	0.0180	0.0170	0.0170	0.0170	427,347
12 July 2021	0.0180	0.0180	0.0170	0.0170	0.0170	1,349,851
09 July 2021	0.0180	0.0180	0.0170	0.0170	0.0170	2,398,822
08 July 2021	0.0190	0.0190	0.0180	0.0180	0.0180	3,825,736
07 July 2021	0.0190	0.0190	0.0180	0.0190	0.0190	5,306,975
06 July 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 July 2021	0.0170	0.0170	0.0160	0.0160	0.0160	610,989
02 July 2021	0.0160	0.0170	0.0160	0.0170	0.0170	1,024,120
01 July 2021	0.0160	0.0170	0.0160	0.0170	0.0170	2,581,922
30 June 2021	0.0160	0.0170	0.0160	0.0160	0.0160	4,943,149
29 June 2021	0.0170	0.0170	0.0160	0.0160	0.0160	490,680
28 June 2021	0.0170	0.0170	0.0160	0.0170	0.0170	1,707,147
25 June 2021	0.0170	0.0170	0.0160	0.0160	0.0160	2,455,221
24 June 2021	0.0170	0.0170	0.0160	0.0170	0.0170	3,021,248
23 June 2021	0.0170	0.0180	0.0160	0.0170	0.0170	6,677,448
22 June 2021	0.0170	0.0180	0.0170	0.0170	0.0170	6,251,323
21 June 2021	0.0170	0.0180	0.0170	0.0170	0.0170	1,674,316
18 June 2021	0.0180	0.0180	0.0170	0.0170	0.0170	1,042,434
17 June 2021	0.0180	0.0190	0.0180	0.0180	0.0180	6,239,975
16 June 2021	0.0180	0.0190	0.0170	0.0180	0.0180	8,290,851
15 June 2021	0.0180	0.0190	0.0180	0.0180	0.0180	4,046,190
11 June 2021	0.0180	0.0190	0.0180	0.0180	0.0180	1,580,891
10 June 2021	0.0190	0.0190	0.0190	0.0190	0.0190	6,243,828
09 June 2021	0.0180	0.0190	0.0180	0.0190	0.0190	4,403,383
08 June 2021	0.0180	0.0190	0.0180	0.0180	0.0180	2,114,690
07 June 2021	0.0190	0.0190	0.0180	0.0180	0.0180	2,795,097
04 June 2021	0.0200	0.0200	0.0180	0.0190	0.0190	7,316,284
03 June 2021	0.0170	0.0200	0.0170	0.0190	0.0190	19,610,035
02 June 2021	0.0160	0.0170	0.0160	0.0160	0.0160	2,186,221
01 June 2021	0.0160	0.0160	0.0160	0.0160	0.0160	1,849,462
31 May 2021	0.0150	0.0170	0.0150	0.0170	0.0170	1,156,816
28 May 2021	0.0160	0.0160	0.0150	0.0150	0.0150	5,355,883
27 May 2021	0.0170	0.0170	0.0160	0.0160	0.0160	3,322,379
26 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,762,384
25 May 2021	0.0160	0.0160	0.0150	0.0160	0.0160	1,235,297
24 May 2021	0.0160	0.0170	0.0150	0.0150	0.0150	4,017,006
21 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	5,078,005
20 May 2021	0.0150	0.0170	0.0150	0.0160	0.0160	1,381,381
19 May 2021	0.0170	0.0170	0.0160	0.0160	0.0160	2,153,956
18 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,890,825
17 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,814,079
14 May 2021	0.0150	0.0165	0.0150	0.0160	0.0160	2,346,791
13 May 2021	0.0160	0.0165	0.0150	0.0150	0.0150	3,365,824
12 May 2021	0.0160	0.0165	0.0160	0.0160	0.0160	2,948,537
11 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	9,676,743
10 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	4,043,532
07 May 2021	0.0160	0.0160	0.0160	0.0160	0.0160	1,139,233
06 May 2021	0.0170	0.0170	0.0160	0.0160	0.0160	1,932,679
05 May 2021	0.0170	0.0170	0.0160	0.0160	0.0160	3,260,152
04 May 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,670,431
03 May 2021	0.0180	0.0180	0.0160	0.0160	0.0160	11,063,862
30 Apr 2021	0.0180	0.0180	0.0180	0.0180	0.0180	3,101,628
29 Apr 2021	0.0180	0.0180	0.0170	0.0170	0.0170	2,068,826
28 Apr 2021	0.0170	0.0180	0.0170	0.0180	0.0180	2,304,746
27 Apr 2021	0.0190	0.0190	0.0170	0.0170	0.0170	1,701,563
26 Apr 2021	0.0180	0.0190	0.0180	0.0180	0.0180	3,624,437
23 Apr 2021	0.0190	0.0190	0.0170	0.0170	0.0170	3,848,927
22 Apr 2021	0.0180	0.0190	0.0180	0.0180	0.0180	4,494,161
21 Apr 2021	0.0180	0.0180	0.0160	0.0180	0.0180	14,274,215
20 Apr 2021	0.0180	0.0180	0.0170	0.0170	0.0170	7,398,594
19 Apr 2021	0.0190	0.0190	0.0180	0.0180	0.0180	2,259,705
16 Apr 2021	0.0190	0.0190	0.0190	0.0190	0.0190	2,139,222
15 Apr 2021	0.0190	0.0200	0.0190	0.0190	0.0190	4,707,938
14 Apr 2021	0.0190	0.0200	0.0190	0.0190	0.0190	3,435,336
13 Apr 2021	0.0200	0.0200	0.0190	0.0190	0.0190	5,331,417
12 Apr 2021	0.0200	0.0200	0.0190	0.0190	0.0190	3,144,013
09 Apr 2021	0.0190	0.0210	0.0190	0.0200	0.0200	2,639,694
08 Apr 2021	0.0200	0.0200	0.0190	0.0200	0.0200	4,734,574
07 Apr 2021	0.0200	0.0200	0.0190	0.0190	0.0190	4,128,621
06 Apr 2021	0.0200	0.0210	0.0190	0.0190	0.0190	5,783,484
01 Apr 2021	0.0200	0.0210	0.0200	0.0200	0.0200	2,053,355
31 Mar 2021	0.0210	0.0210	0.0200	0.0200	0.0200	7,638,907
30 Mar 2021	0.0200	0.0210	0.0200	0.0200	0.0200	9,910,124
29 Mar 2021	0.0210	0.0220	0.0200	0.0200	0.0200	5,706,876
26 Mar 2021	0.0220	0.0220	0.0200	0.0200	0.0200	6,357,676
25 Mar 2021	0.0220	0.0230	0.0210	0.0210	0.0210	14,281,794
24 Mar 2021	0.0200	0.0210	0.0200	0.0200	0.0200	21,156,179
23 Mar 2021	0.0210	0.0210	0.0200	0.0200	0.0200	6,255,218
22 Mar 2021	0.0230	0.0230	0.0200	0.0210	0.0210	15,477,795
19 Mar 2021	0.0230	0.0230	0.0220	0.0230	0.0230	12,097,543
18 Mar 2021	0.0250	0.0250	0.0230	0.0230	0.0230	21,571,721
17 Mar 2021	0.0260	0.0260	0.0230	0.0250	0.0250	61,313,341
16 Mar 2021	0.0180	0.0220	0.0180	0.0220	0.0220	73,515,632
15 Mar 2021	0.0180	0.0180	0.0170	0.0170	0.0170	39,409,387
12 Mar 2021	0.0170	0.0180	0.0160	0.0180	0.0180	29,108,089
11 Mar 2021	0.0180	0.0200	0.0160	0.0170	0.0170	109,195,035
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,772.20+108.00(+1.41%)

ASX 2007,503.40+110.80(+1.50%)

AUD/USD0.7343-0.0005(-0.07%)

OIL73.07-0.88(-1.19%)

GOLD1,813.80-3.40(-0.19%)

BTC-AUD54,298.83-3,210.23(-5.58%)

News that makes you smarter and richer... For free.

Cohiba Minerals Limited (CHK.AX)

ALL ORDS
7,772.20
+108.00(+1.41%)

ASX 200
7,503.40
+110.80(+1.50%)

AUD/USD
0.7343
-0.0005(-0.07%)

OIL
73.07
-0.88(-1.19%)

GOLD
1,813.80
-3.40(-0.19%)

BTC-AUD
54,298.83
-3,210.23(-5.58%)