Australia markets close in 2 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20210.01900.02000.01900.01900.0190980,000
30 July 20210.02000.02000.01900.02000.02004,274,460
29 July 20210.02000.02000.01950.02000.020010,903,966
28 July 20210.01800.02100.01800.02100.021024,481,175
27 July 20210.01900.01900.01800.01900.019052,038
26 July 20210.01800.01900.01800.01900.01901,547,647
23 July 20210.01800.01850.01800.01850.0185668,321
22 July 20210.01800.01850.01800.01800.01802,703,634
21 July 20210.01700.01900.01700.01900.01905,252,591
20 July 20210.01700.01700.01700.01700.01701,663,544
19 July 20210.01700.01700.01700.01700.0170643,327
16 July 20210.01700.01700.01700.01700.0170400,000
15 July 20210.01700.01800.01700.01700.01701,007,667
14 July 20210.01800.01800.01700.01700.0170251,153
13 July 20210.01800.01800.01700.01700.0170427,347
12 July 20210.01800.01800.01700.01700.01701,349,851
09 July 20210.01800.01800.01700.01700.01702,398,822
08 July 20210.01900.01900.01800.01800.01803,825,736
07 July 20210.01900.01900.01800.01900.01905,306,975
06 July 20210.01600.01600.01600.01600.0160-
05 July 20210.01700.01700.01600.01600.0160610,989
02 July 20210.01600.01700.01600.01700.01701,024,120
01 July 20210.01600.01700.01600.01700.01702,581,922
30 June 20210.01600.01700.01600.01600.01604,943,149
29 June 20210.01700.01700.01600.01600.0160490,680
28 June 20210.01700.01700.01600.01700.01701,707,147
25 June 20210.01700.01700.01600.01600.01602,455,221
24 June 20210.01700.01700.01600.01700.01703,021,248
23 June 20210.01700.01800.01600.01700.01706,677,448
22 June 20210.01700.01800.01700.01700.01706,251,323
21 June 20210.01700.01800.01700.01700.01701,674,316
18 June 20210.01800.01800.01700.01700.01701,042,434
17 June 20210.01800.01900.01800.01800.01806,239,975
16 June 20210.01800.01900.01700.01800.01808,290,851
15 June 20210.01800.01900.01800.01800.01804,046,190
11 June 20210.01800.01900.01800.01800.01801,580,891
10 June 20210.01900.01900.01900.01900.01906,243,828
09 June 20210.01800.01900.01800.01900.01904,403,383
08 June 20210.01800.01900.01800.01800.01802,114,690
07 June 20210.01900.01900.01800.01800.01802,795,097
04 June 20210.02000.02000.01800.01900.01907,316,284
03 June 20210.01700.02000.01700.01900.019019,610,035
02 June 20210.01600.01700.01600.01600.01602,186,221
01 June 20210.01600.01600.01600.01600.01601,849,462
31 May 20210.01500.01700.01500.01700.01701,156,816
28 May 20210.01600.01600.01500.01500.01505,355,883
27 May 20210.01700.01700.01600.01600.01603,322,379
26 May 20210.01600.01700.01600.01600.01601,762,384
25 May 20210.01600.01600.01500.01600.01601,235,297
24 May 20210.01600.01700.01500.01500.01504,017,006
21 May 20210.01600.01700.01600.01600.01605,078,005
20 May 20210.01500.01700.01500.01600.01601,381,381
19 May 20210.01700.01700.01600.01600.01602,153,956
18 May 20210.01600.01700.01600.01600.01601,890,825
17 May 20210.01600.01700.01600.01600.01601,814,079
14 May 20210.01500.01650.01500.01600.01602,346,791
13 May 20210.01600.01650.01500.01500.01503,365,824
12 May 20210.01600.01650.01600.01600.01602,948,537
11 May 20210.01600.01600.01600.01600.01609,676,743
10 May 20210.01600.01700.01600.01600.01604,043,532
07 May 20210.01600.01600.01600.01600.01601,139,233
06 May 20210.01700.01700.01600.01600.01601,932,679
05 May 20210.01700.01700.01600.01600.01603,260,152
04 May 20210.01600.01700.01600.01600.01601,670,431
03 May 20210.01800.01800.01600.01600.016011,063,862
30 Apr 20210.01800.01800.01800.01800.01803,101,628
29 Apr 20210.01800.01800.01700.01700.01702,068,826
28 Apr 20210.01700.01800.01700.01800.01802,304,746
27 Apr 20210.01900.01900.01700.01700.01701,701,563
26 Apr 20210.01800.01900.01800.01800.01803,624,437
23 Apr 20210.01900.01900.01700.01700.01703,848,927
22 Apr 20210.01800.01900.01800.01800.01804,494,161
21 Apr 20210.01800.01800.01600.01800.018014,274,215
20 Apr 20210.01800.01800.01700.01700.01707,398,594
19 Apr 20210.01900.01900.01800.01800.01802,259,705
16 Apr 20210.01900.01900.01900.01900.01902,139,222
15 Apr 20210.01900.02000.01900.01900.01904,707,938
14 Apr 20210.01900.02000.01900.01900.01903,435,336
13 Apr 20210.02000.02000.01900.01900.01905,331,417
12 Apr 20210.02000.02000.01900.01900.01903,144,013
09 Apr 20210.01900.02100.01900.02000.02002,639,694
08 Apr 20210.02000.02000.01900.02000.02004,734,574
07 Apr 20210.02000.02000.01900.01900.01904,128,621
06 Apr 20210.02000.02100.01900.01900.01905,783,484
01 Apr 20210.02000.02100.02000.02000.02002,053,355
31 Mar 20210.02100.02100.02000.02000.02007,638,907
30 Mar 20210.02000.02100.02000.02000.02009,910,124
29 Mar 20210.02100.02200.02000.02000.02005,706,876
26 Mar 20210.02200.02200.02000.02000.02006,357,676
25 Mar 20210.02200.02300.02100.02100.021014,281,794
24 Mar 20210.02000.02100.02000.02000.020021,156,179
23 Mar 20210.02100.02100.02000.02000.02006,255,218
22 Mar 20210.02300.02300.02000.02100.021015,477,795
19 Mar 20210.02300.02300.02200.02300.023012,097,543
18 Mar 20210.02500.02500.02300.02300.023021,571,721
17 Mar 20210.02600.02600.02300.02500.025061,313,341
16 Mar 20210.01800.02200.01800.02200.022073,515,632
15 Mar 20210.01800.01800.01700.01700.017039,409,387
12 Mar 20210.01700.01800.01600.01800.018029,108,089
11 Mar 20210.01800.02000.01600.01700.0170109,195,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...