Australia markets close in 2 hours 1 minute

Cohiba Minerals Limited (CHK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
As of 03:49PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.01600.01600.01400.01500.01507,549,706
21 Jan 20220.01700.01750.01600.01600.01604,733,121
20 Jan 20220.01700.01800.01600.01700.01701,304,204
19 Jan 20220.01700.01700.01700.01700.0170356,926
18 Jan 20220.01600.01800.01600.01700.01706,091,815
17 Jan 20220.01700.01700.01600.01600.01601,280,834
14 Jan 20220.01800.01800.01600.01600.01606,152,365
13 Jan 20220.01900.01900.01600.01700.017029,131,746
12 Jan 20220.02000.02000.01800.01900.01903,293,150
11 Jan 20220.01900.02100.01900.01900.01907,469,984
10 Jan 20220.01800.02000.01700.02000.020027,762,280
07 Jan 20220.01400.01850.01400.01800.018030,813,438
06 Jan 20220.01400.01500.01400.01400.01401,313,468
05 Jan 20220.01400.01500.01400.01500.0150493,322
04 Jan 20220.01500.01500.01400.01400.0140272,816
31 Dec 20210.01400.01500.01400.01400.0140332,979
30 Dec 20210.01300.01400.01300.01400.0140185,056
29 Dec 20210.01400.01400.01300.01400.01401,057,384
24 Dec 20210.01400.01400.01400.01400.01402,303,177
23 Dec 20210.01300.01300.01300.01300.0130625,835
22 Dec 20210.01200.01300.01200.01300.01302,969,644
21 Dec 20210.01300.01300.01300.01300.01305,946,185
20 Dec 20210.01400.01400.01300.01300.0130500,000
17 Dec 20210.01400.01400.01400.01400.0140-
16 Dec 20210.01400.01400.01400.01400.0140617,563
15 Dec 20210.01400.01400.01400.01400.0140514,809
14 Dec 20210.01400.01500.01400.01400.01401,442,972
13 Dec 20210.01400.01400.01400.01400.0140772,490
10 Dec 20210.01400.01400.01400.01400.0140538,732
09 Dec 20210.01400.01400.01400.01400.0140-
08 Dec 20210.01400.01400.01400.01400.0140743,958
07 Dec 20210.01400.01400.01400.01400.01402,607,678
06 Dec 20210.01400.01400.01400.01400.0140184,039
03 Dec 20210.01500.01500.01500.01500.01501,300,000
02 Dec 20210.01500.01500.01500.01500.0150547,516
01 Dec 20210.01500.01500.01400.01500.01502,552,498
30 Nov 20210.01500.01500.01400.01500.01505,282,194
29 Nov 20210.01400.01450.01400.01450.01452,541,478
26 Nov 20210.01500.01500.01400.01400.01402,569,873
25 Nov 20210.01500.01500.01500.01500.0150580,613
24 Nov 20210.01500.01500.01400.01400.0140424,621
23 Nov 20210.01500.01500.01400.01400.0140728,688
22 Nov 20210.01500.01500.01400.01400.01401,379,096
19 Nov 20210.01400.01550.01400.01500.01504,830,043
18 Nov 20210.01400.01400.01400.01400.0140258,000
17 Nov 20210.01450.01450.01400.01400.0140711,904
16 Nov 20210.01400.01450.01350.01400.01402,482,608
15 Nov 20210.01300.01400.01300.01400.01402,485,857
12 Nov 20210.01400.01400.01300.01300.01305,469,554
11 Nov 20210.01400.01400.01300.01300.01302,735,305
10 Nov 20210.01500.01500.01300.01400.014022,292,410
09 Nov 20210.01500.01600.01400.01400.01405,108,540
08 Nov 20210.01600.01600.01500.01500.0150946,799
05 Nov 20210.01500.01600.01500.01500.01505,288,417
04 Nov 20210.01500.01500.01500.01500.01501,092,533
03 Nov 20210.01500.01550.01500.01500.01506,893,557
02 Nov 20210.01500.01600.01500.01500.01501,746,897
01 Nov 20210.01600.01600.01500.01500.01503,520,775
29 Oct 20210.01600.01600.01600.01600.0160796,916
28 Oct 20210.01600.01650.01600.01600.01603,102,888
27 Oct 20210.01600.01700.01600.01600.01602,229,274
26 Oct 20210.01600.01600.01600.01600.01601,306,000
25 Oct 20210.01700.01700.01600.01600.01606,297,768
22 Oct 20210.01700.01700.01600.01700.0170817,505
21 Oct 20210.01700.01750.01700.01700.01703,556,000
20 Oct 20210.01600.01700.01600.01700.0170942,728
19 Oct 20210.01700.01700.01600.01600.01604,204,294
18 Oct 20210.01500.01700.01500.01700.01706,116,372
15 Oct 20210.01600.01600.01600.01600.01603,270,018
14 Oct 20210.01600.01600.01500.01600.016011,884,846
13 Oct 20210.01700.01700.01600.01600.01602,409,112
12 Oct 20210.01900.01900.01600.01600.016011,731,709
11 Oct 20210.01900.02000.01900.01900.01902,328,710
08 Oct 20210.01900.01900.01900.01900.01904,020,558
07 Oct 20210.01800.01800.01700.01800.01802,527,620
06 Oct 20210.01800.01800.01700.01700.01704,530,056
05 Oct 20210.01800.01800.01700.01700.01702,406,415
04 Oct 20210.01800.01800.01800.01800.01803,326,878
01 Oct 20210.01800.01800.01800.01800.0180769,040
30 Sept 20210.01800.01800.01800.01800.01801,542,804
29 Sept 20210.01800.01800.01800.01800.01803,811,071
28 Sept 20210.01800.01800.01800.01800.01801,720,629
27 Sept 20210.01800.01900.01800.01800.01802,513,514
24 Sept 20210.01900.02000.01800.01800.01803,205,974
23 Sept 20210.01900.02000.01900.01900.01906,292,921
22 Sept 20210.01800.01800.01800.01800.0180385,043
21 Sept 20210.01800.01800.01700.01800.01807,601,436
20 Sept 20210.02000.02000.01800.01800.01804,770,298
17 Sept 20210.02000.02000.01800.01800.01801,731,255
16 Sept 20210.01900.01900.01800.01900.01905,518,626
15 Sept 20210.02000.02000.01900.01900.01904,108,723
14 Sept 20210.01900.02000.01900.02000.02004,978,862
13 Sept 20210.01800.01900.01800.01900.0190985,000
10 Sept 20210.01700.01800.01700.01800.01807,272,752
09 Sept 20210.01800.01850.01700.01700.01706,663,676
08 Sept 20210.01900.01900.01800.01800.01805,209,044
07 Sept 20210.02000.02000.01900.01900.0190474,952
06 Sept 20210.01900.02000.01900.01900.01909,378,316
03 Sept 20210.01800.02000.01800.01900.01908,774,947
02 Sept 20210.01800.01800.01800.01800.0180623,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...