Chilwa Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.725	0.725	0.670	0.685	0.685	87,564
2024-09-03	0.750	0.750	0.735	0.740	0.740	7,416
2024-09-02	0.720	0.750	0.720	0.750	0.750	34,730
2024-08-30	0.710	0.720	0.685	0.710	0.710	9,970
2024-08-29	0.735	0.760	0.710	0.710	0.710	46,263
2024-08-28	0.740	0.780	0.740	0.740	0.740	65,447
2024-08-27	0.790	0.800	0.755	0.770	0.770	28,106
2024-08-26	0.780	0.795	0.740	0.775	0.775	110,822
2024-08-23	0.690	0.780	0.690	0.760	0.760	153,471
2024-08-22	0.680	0.700	0.655	0.655	0.655	51,866
2024-08-21	0.620	0.650	0.620	0.650	0.650	44,891
2024-08-20	0.600	0.625	0.600	0.625	0.625	45,005
2024-08-19	0.650	0.650	0.610	0.610	0.610	61,651
2024-08-16	0.645	0.645	0.600	0.645	0.645	25,174
2024-08-15	0.660	0.695	0.645	0.645	0.645	31,825
2024-08-14	0.610	0.610	0.600	0.600	0.600	48,457
2024-08-13	0.600	0.620	0.585	0.620	0.620	84,165
2024-08-12	0.590	0.590	0.580	0.580	0.580	74,323
2024-08-09	0.565	0.565	0.565	0.565	0.565	884
2024-08-08	0.570	0.570	0.525	0.535	0.535	40,769
2024-08-07	0.580	0.590	0.580	0.590	0.590	76,193
2024-08-06	0.530	0.530	0.530	0.530	0.530	11,627
2024-08-05	0.580	0.595	0.580	0.595	0.595	67,013
2024-08-02	0.550	0.570	0.550	0.570	0.570	5,178
2024-08-01	0.580	0.580	0.540	0.540	0.540	11,622
2024-07-31	0.580	0.580	0.580	0.580	0.580	855
2024-07-30	0.560	0.590	0.540	0.590	0.590	7,917
2024-07-29	0.580	0.590	0.570	0.570	0.570	12,600
2024-07-26	0.540	0.550	0.523	0.550	0.550	25,950
2024-07-25	0.490	0.540	0.490	0.500	0.500	153,229
2024-07-24	0.460	0.490	0.460	0.490	0.490	9,848
2024-07-23	0.520	0.520	0.420	0.453	0.453	76,466
2024-07-22	0.530	0.530	0.460	0.460	0.460	95,019
2024-07-19	0.530	0.540	0.515	0.515	0.515	14,233
2024-07-18	0.470	0.540	0.420	0.540	0.540	41,923
2024-07-17	0.555	0.580	0.433	0.445	0.445	215,855
2024-07-16	0.550	0.550	0.505	0.520	0.520	72,750
2024-07-15	0.550	0.565	0.550	0.565	0.565	30,551
2024-07-12	0.560	0.565	0.550	0.550	0.550	65,550
2024-07-11	0.580	0.580	0.560	0.560	0.560	41,071
2024-07-10	0.560	0.585	0.560	0.565	0.565	21,706
2024-07-09	0.610	0.610	0.580	0.580	0.580	82,691
2024-07-08	0.610	0.610	0.610	0.610	0.610	0
2024-07-05	0.640	0.640	0.610	0.610	0.610	23,323
2024-07-04	0.630	0.630	0.630	0.630	0.630	0
2024-07-03	0.630	0.645	0.630	0.630	0.630	2,500
2024-07-02	0.615	0.615	0.610	0.610	0.610	8,350
2024-07-01	0.620	0.645	0.620	0.645	0.645	13,986
2024-06-28	0.665	0.675	0.630	0.630	0.630	46,767
2024-06-27	0.670	0.670	0.670	0.670	0.670	2,632
2024-06-26	0.680	0.680	0.680	0.680	0.680	750
2024-06-25	0.680	0.685	0.670	0.670	0.670	9,841
2024-06-24	0.740	0.740	0.625	0.630	0.630	136,256
2024-06-21	0.690	0.735	0.690	0.715	0.715	15,147
2024-06-20	0.730	0.730	0.620	0.620	0.620	33,993
2024-06-19	0.775	0.775	0.700	0.700	0.700	51,770
2024-06-18	0.720	0.795	0.720	0.795	0.795	104,979
2024-06-17	0.700	0.745	0.700	0.710	0.710	110,520
2024-06-14	0.665	0.700	0.665	0.695	0.695	222,390
2024-06-13	0.610	0.650	0.610	0.640	0.640	71,704

← NewerPage 10 of 14 · 838 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.