Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Charger Metals NL (CHR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.3350-0.0600 (-15.19%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.40000.41000.33500.33500.33501,141,863
Jan 27, 20230.40000.41000.33500.33500.33501,141,863
Jan 25, 20230.38000.44000.38000.39500.3950422,878
Jan 24, 20230.40000.40000.36000.37500.3750276,010
Jan 23, 20230.40000.40000.38000.38500.3850314,877
Jan 20, 20230.42000.42000.39500.39500.395028,000
Jan 19, 20230.43000.43000.41000.42000.420079,445
Jan 18, 20230.43000.43000.43000.43000.43001,500
Jan 17, 20230.44000.44000.42500.43000.430059,862
Jan 16, 20230.46000.46000.45000.46000.46007,620
Jan 13, 20230.44500.46000.44500.46000.460023,878
Jan 12, 20230.49000.49000.44500.44500.4450301,025
Jan 11, 20230.48000.49000.48000.49000.490022,583
Jan 10, 20230.47500.48000.47500.47500.475010,942
Jan 09, 20230.46000.49500.46000.49500.4950241,191
Jan 06, 20230.46500.46500.45500.46000.460057,814
Jan 05, 20230.44500.46000.44500.45000.450064,090
Jan 04, 20230.43500.45000.42500.42500.425068,559
Jan 03, 20230.44500.45000.44000.45000.450039,842
Dec 30, 20220.44000.44500.42500.44500.4450119,689
Dec 29, 20220.42000.44000.42000.44000.440055,093
Dec 28, 20220.41000.41000.39500.41000.410065,243
Dec 23, 20220.41500.42000.41000.41000.4100155,301
Dec 22, 20220.45000.45000.43000.43500.4350151,473
Dec 21, 20220.44000.44500.44000.44000.4400210,398
Dec 20, 20220.49000.49000.44000.44000.4400547,268
Dec 19, 20220.49000.50000.47000.50000.500060,085
Dec 16, 20220.46000.50500.46000.49000.4900323,165
Dec 15, 20220.55000.55000.49000.49000.4900434,483
Dec 14, 20220.56000.57000.55000.56000.560037,212
Dec 13, 20220.57000.57000.54000.57000.570075,107
Dec 12, 20220.59000.59000.55000.57500.5750277,184
Dec 09, 20220.61500.63500.58500.60000.6000564,409
Dec 08, 20220.59500.61000.58000.61000.6100313,975
Dec 07, 20220.56500.60000.56000.59000.5900366,728
Dec 06, 20220.59500.59500.57000.57500.5750287,231
Dec 05, 20220.58000.60000.56500.60000.6000182,393
Dec 02, 20220.54000.61000.54000.58000.5800441,173
Dec 01, 20220.54000.54000.53500.54000.5400109,587
Nov 30, 20220.54000.54500.53000.53000.5300215,811
Nov 29, 20220.53500.54000.52000.52500.5250112,357
Nov 28, 20220.58500.58500.53000.54500.5450205,531
Nov 25, 20220.58500.58500.53000.57500.5750596,530
Nov 24, 20220.58000.58500.57000.58500.585061,593
Nov 23, 20220.59000.59500.57000.58000.5800161,639
Nov 22, 20220.59000.62000.58000.59000.5900194,140
Nov 21, 20220.66000.66000.58000.58500.5850285,099
Nov 18, 20220.62000.62000.60000.60000.6000120,646
Nov 17, 20220.60500.66000.60500.61500.6150230,370
Nov 16, 20220.63000.64000.60500.60500.6050197,745
Nov 15, 20220.67500.71500.61000.62500.6250543,300
Nov 14, 20220.61000.69000.61000.67000.6700790,209
Nov 11, 20220.60500.66500.59500.60500.6050563,935
Nov 10, 20220.56000.59500.56000.58000.5800211,669
Nov 09, 20220.56000.63500.56000.56000.5600584,977
Nov 08, 20220.58000.58000.54500.56500.5650341,506
Nov 07, 20220.49500.60000.48000.58000.58001,768,483
Nov 04, 20220.44500.46000.43500.44000.4400685,182
Nov 03, 20220.45000.45000.43500.44000.440063,820
Nov 02, 20220.45000.45000.45000.45000.45002,000
Nov 01, 20220.45500.46000.45500.45500.455034,407
Oct 31, 20220.45500.45500.44500.45250.452533,800
Oct 28, 20220.47000.47000.45000.45000.450062,558
Oct 27, 20220.46000.47000.46000.46500.465011,930
Oct 26, 20220.47000.47000.45500.45500.455069,749
Oct 25, 20220.48500.48500.47000.47000.470079,752
Oct 24, 20220.49500.50500.48500.48500.485074,340
Oct 21, 20220.47000.48500.47000.48500.485037,188
Oct 20, 20220.49500.49500.47000.47000.470086,879
Oct 19, 20220.49500.51500.48500.49000.4900174,042
Oct 18, 20220.46500.52000.46500.48000.4800198,152
Oct 17, 20220.47000.47000.46000.47000.470036,888
Oct 14, 20220.47500.48000.47000.47000.470058,203
Oct 13, 20220.48500.49000.47000.48000.480082,647
Oct 12, 20220.47000.47500.46500.47500.47508,204
Oct 11, 20220.47500.49500.47500.47750.4775156,256
Oct 10, 20220.47500.47500.47500.47500.4750202,245
Oct 07, 20220.48000.49500.47500.47500.4750248,463
Oct 06, 20220.49000.49500.48000.48500.485098,944
Oct 05, 20220.49000.49500.49000.49000.490018,846
Oct 04, 20220.48500.50000.48500.48500.4850125,433
Oct 03, 20220.46000.46500.45000.45000.450052,048
Sep 30, 20220.46500.48000.46000.48000.4800135,109
Sep 29, 20220.46000.50000.46000.49500.4950204,840
Sep 28, 20220.46000.48000.45000.47000.4700165,975
Sep 27, 20220.47500.48500.45500.46500.4650254,422
Sep 26, 20220.51000.51000.48000.48000.4800419,875
Sep 23, 20220.53000.54000.52000.52000.5200301,958
Sep 21, 20220.55000.55500.54000.55500.5550200,471
Sep 20, 20220.56500.58000.54000.55000.550084,360
Sep 19, 20220.60000.60000.54000.54000.5400532,571
Sep 16, 20220.60500.60500.60500.60500.6050-
Sep 15, 20220.60500.60500.60500.60500.6050-
Sep 14, 20220.55500.63000.52000.60500.6050431,697
Sep 13, 20220.55000.59000.54000.58000.5800225,497
Sep 12, 20220.55000.55000.52500.53000.530047,219
Sep 09, 20220.51000.57000.51000.53000.5300273,663
Sep 08, 20220.48000.51000.47500.51000.5100219,790
Sep 07, 20220.49000.49000.46500.46500.4650189,643
Sep 06, 20220.49000.49500.47500.49500.4950142,594
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement