Chilwa Minerals Limited (CHW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:07AM AEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.5700 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 46,000 |
| 31 May 2024 | 0.5650 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 7,379 |
| 30 May 2024 | 0.5400 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 18,000 |
| 29 May 2024 | 0.5950 | 0.5950 | 0.5500 | 0.5500 | 0.5500 | 11,979 |
| 28 May 2024 | 0.6250 | 0.6250 | 0.5700 | 0.6150 | 0.6150 | 158,939 |
| 27 May 2024 | 0.6000 | 0.6750 | 0.6000 | 0.6150 | 0.6150 | 282,025 |
| 24 May 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 46,339 |
| 23 May 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 86,280 |
| 22 May 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 40,109 |
| 21 May 2024 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 96,212 |
| 20 May 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 83,650 |
| 17 May 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 34,918 |
| 16 May 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 19,743 |
| 15 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 7,029 |
| 14 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,026 |
| 13 May 2024 | 0.5800 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 63,239 |
| 10 May 2024 | 0.5450 | 0.6000 | 0.5300 | 0.5650 | 0.5650 | 21,312 |
| 09 May 2024 | 0.6350 | 0.6350 | 0.5450 | 0.5500 | 0.5500 | 154,374 |
| 08 May 2024 | 0.6500 | 0.6950 | 0.6150 | 0.6150 | 0.6150 | 126,158 |
| 07 May 2024 | 0.5550 | 0.6750 | 0.5550 | 0.6100 | 0.6100 | 409,737 |
| 06 May 2024 | 0.4750 | 0.6200 | 0.4750 | 0.5500 | 0.5500 | 270,988 |
| 03 May 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 105,126 |
| 02 May 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 182,889 |
| 01 May 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 118,476 |
| 30 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 115,183 |
| 29 Apr 2024 | 0.3800 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 212,723 |
| 26 Apr 2024 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | 0.3800 | 116,614 |
| 24 Apr 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 158,185 |
| 23 Apr 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3950 | 0.3950 | 177,350 |
| 22 Apr 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 258,547 |
| 19 Apr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 179,123 |
| 18 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 65,000 |
| 17 Apr 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 162,695 |
| 16 Apr 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 364,076 |
| 15 Apr 2024 | 0.2200 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 137,082 |
| 12 Apr 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 249,180 |
| 11 Apr 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 129,324 |
| 10 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 09 Apr 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 08 Apr 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 106,965 |
| 05 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 45,000 |
| 04 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 03 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
| 02 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 29,761 |
| 28 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 9,090 |
| 27 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 26 Mar 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 89,651 |
| 25 Mar 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 122,505 |
| 22 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 99,485 |
| 21 Mar 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 8,000 |
| 20 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 19 Mar 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 19,000 |
| 18 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 15 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
| 14 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 19,115 |
| 13 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 22,500 |
| 12 Mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 120,938 |
| 11 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 28,003 |
| 08 Mar 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 76,240 |
| 07 Mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 117,000 |
| 06 Mar 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 88,125 |
| 05 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 101,875 |
| 04 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 |
| 01 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 |
| 29 Feb 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 79,850 |
| 28 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 27 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 101,340 |
| 26 Feb 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 47,079 |
| 23 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 22 Feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 |
| 21 Feb 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 40,447 |
| 20 Feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 17,114 |
| 19 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 16 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 15 Feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 91,924 |
| 14 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 13 Feb 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,168 |
| 12 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 66,621 |
| 09 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 96,660 |
| 08 Feb 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 55,140 |
| 07 Feb 2024 | 0.1300 | 0.1900 | 0.1275 | 0.1900 | 0.1900 | 208,771 |
| 06 Feb 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 133,197 |
| 05 Feb 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1725 | 0.1725 | 189,441 |
| 02 Feb 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 83,443 |
| 01 Feb 2024 | 0.1700 | 0.1950 | 0.1600 | 0.1600 | 0.1600 | 309,171 |
| 31 Jan 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 60,500 |
| 30 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 29 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 81,921 |
| 25 Jan 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 24 Jan 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,000 |
| 23 Jan 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 281,211 |
| 22 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
| 19 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 12,000 |
| 18 Jan 2024 | 0.1350 | 0.1550 | 0.1350 | 0.1550 | 0.1550 | 49,524 |
| 17 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
| 16 Jan 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 14,900 |
| 15 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
| 12 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 59,782 |
| 11 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 7,000 |
| 10 Jan 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 23,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.