Charger Metals NL (CHR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.3350

-0.0600

(-15.19%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.4000	0.4100	0.3350	0.3350	0.3350	1,141,863
Jan 27, 2023	0.4000	0.4100	0.3350	0.3350	0.3350	1,141,863
Jan 25, 2023	0.3800	0.4400	0.3800	0.3950	0.3950	422,878
Jan 24, 2023	0.4000	0.4000	0.3600	0.3750	0.3750	276,010
Jan 23, 2023	0.4000	0.4000	0.3800	0.3850	0.3850	314,877
Jan 20, 2023	0.4200	0.4200	0.3950	0.3950	0.3950	28,000
Jan 19, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	79,445
Jan 18, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Jan 17, 2023	0.4400	0.4400	0.4250	0.4300	0.4300	59,862
Jan 16, 2023	0.4600	0.4600	0.4500	0.4600	0.4600	7,620
Jan 13, 2023	0.4450	0.4600	0.4450	0.4600	0.4600	23,878
Jan 12, 2023	0.4900	0.4900	0.4450	0.4450	0.4450	301,025
Jan 11, 2023	0.4800	0.4900	0.4800	0.4900	0.4900	22,583
Jan 10, 2023	0.4750	0.4800	0.4750	0.4750	0.4750	10,942
Jan 09, 2023	0.4600	0.4950	0.4600	0.4950	0.4950	241,191
Jan 06, 2023	0.4650	0.4650	0.4550	0.4600	0.4600	57,814
Jan 05, 2023	0.4450	0.4600	0.4450	0.4500	0.4500	64,090
Jan 04, 2023	0.4350	0.4500	0.4250	0.4250	0.4250	68,559
Jan 03, 2023	0.4450	0.4500	0.4400	0.4500	0.4500	39,842
Dec 30, 2022	0.4400	0.4450	0.4250	0.4450	0.4450	119,689
Dec 29, 2022	0.4200	0.4400	0.4200	0.4400	0.4400	55,093
Dec 28, 2022	0.4100	0.4100	0.3950	0.4100	0.4100	65,243
Dec 23, 2022	0.4150	0.4200	0.4100	0.4100	0.4100	155,301
Dec 22, 2022	0.4500	0.4500	0.4300	0.4350	0.4350	151,473
Dec 21, 2022	0.4400	0.4450	0.4400	0.4400	0.4400	210,398
Dec 20, 2022	0.4900	0.4900	0.4400	0.4400	0.4400	547,268
Dec 19, 2022	0.4900	0.5000	0.4700	0.5000	0.5000	60,085
Dec 16, 2022	0.4600	0.5050	0.4600	0.4900	0.4900	323,165
Dec 15, 2022	0.5500	0.5500	0.4900	0.4900	0.4900	434,483
Dec 14, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	37,212
Dec 13, 2022	0.5700	0.5700	0.5400	0.5700	0.5700	75,107
Dec 12, 2022	0.5900	0.5900	0.5500	0.5750	0.5750	277,184
Dec 09, 2022	0.6150	0.6350	0.5850	0.6000	0.6000	564,409
Dec 08, 2022	0.5950	0.6100	0.5800	0.6100	0.6100	313,975
Dec 07, 2022	0.5650	0.6000	0.5600	0.5900	0.5900	366,728
Dec 06, 2022	0.5950	0.5950	0.5700	0.5750	0.5750	287,231
Dec 05, 2022	0.5800	0.6000	0.5650	0.6000	0.6000	182,393
Dec 02, 2022	0.5400	0.6100	0.5400	0.5800	0.5800	441,173
Dec 01, 2022	0.5400	0.5400	0.5350	0.5400	0.5400	109,587
Nov 30, 2022	0.5400	0.5450	0.5300	0.5300	0.5300	215,811
Nov 29, 2022	0.5350	0.5400	0.5200	0.5250	0.5250	112,357
Nov 28, 2022	0.5850	0.5850	0.5300	0.5450	0.5450	205,531
Nov 25, 2022	0.5850	0.5850	0.5300	0.5750	0.5750	596,530
Nov 24, 2022	0.5800	0.5850	0.5700	0.5850	0.5850	61,593
Nov 23, 2022	0.5900	0.5950	0.5700	0.5800	0.5800	161,639
Nov 22, 2022	0.5900	0.6200	0.5800	0.5900	0.5900	194,140
Nov 21, 2022	0.6600	0.6600	0.5800	0.5850	0.5850	285,099
Nov 18, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	120,646
Nov 17, 2022	0.6050	0.6600	0.6050	0.6150	0.6150	230,370
Nov 16, 2022	0.6300	0.6400	0.6050	0.6050	0.6050	197,745
Nov 15, 2022	0.6750	0.7150	0.6100	0.6250	0.6250	543,300
Nov 14, 2022	0.6100	0.6900	0.6100	0.6700	0.6700	790,209
Nov 11, 2022	0.6050	0.6650	0.5950	0.6050	0.6050	563,935
Nov 10, 2022	0.5600	0.5950	0.5600	0.5800	0.5800	211,669
Nov 09, 2022	0.5600	0.6350	0.5600	0.5600	0.5600	584,977
Nov 08, 2022	0.5800	0.5800	0.5450	0.5650	0.5650	341,506
Nov 07, 2022	0.4950	0.6000	0.4800	0.5800	0.5800	1,768,483
Nov 04, 2022	0.4450	0.4600	0.4350	0.4400	0.4400	685,182
Nov 03, 2022	0.4500	0.4500	0.4350	0.4400	0.4400	63,820
Nov 02, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Nov 01, 2022	0.4550	0.4600	0.4550	0.4550	0.4550	34,407
Oct 31, 2022	0.4550	0.4550	0.4450	0.4525	0.4525	33,800
Oct 28, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	62,558
Oct 27, 2022	0.4600	0.4700	0.4600	0.4650	0.4650	11,930
Oct 26, 2022	0.4700	0.4700	0.4550	0.4550	0.4550	69,749
Oct 25, 2022	0.4850	0.4850	0.4700	0.4700	0.4700	79,752
Oct 24, 2022	0.4950	0.5050	0.4850	0.4850	0.4850	74,340
Oct 21, 2022	0.4700	0.4850	0.4700	0.4850	0.4850	37,188
Oct 20, 2022	0.4950	0.4950	0.4700	0.4700	0.4700	86,879
Oct 19, 2022	0.4950	0.5150	0.4850	0.4900	0.4900	174,042
Oct 18, 2022	0.4650	0.5200	0.4650	0.4800	0.4800	198,152
Oct 17, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	36,888
Oct 14, 2022	0.4750	0.4800	0.4700	0.4700	0.4700	58,203
Oct 13, 2022	0.4850	0.4900	0.4700	0.4800	0.4800	82,647
Oct 12, 2022	0.4700	0.4750	0.4650	0.4750	0.4750	8,204
Oct 11, 2022	0.4750	0.4950	0.4750	0.4775	0.4775	156,256
Oct 10, 2022	0.4750	0.4750	0.4750	0.4750	0.4750	202,245
Oct 07, 2022	0.4800	0.4950	0.4750	0.4750	0.4750	248,463
Oct 06, 2022	0.4900	0.4950	0.4800	0.4850	0.4850	98,944
Oct 05, 2022	0.4900	0.4950	0.4900	0.4900	0.4900	18,846
Oct 04, 2022	0.4850	0.5000	0.4850	0.4850	0.4850	125,433
Oct 03, 2022	0.4600	0.4650	0.4500	0.4500	0.4500	52,048
Sep 30, 2022	0.4650	0.4800	0.4600	0.4800	0.4800	135,109
Sep 29, 2022	0.4600	0.5000	0.4600	0.4950	0.4950	204,840
Sep 28, 2022	0.4600	0.4800	0.4500	0.4700	0.4700	165,975
Sep 27, 2022	0.4750	0.4850	0.4550	0.4650	0.4650	254,422
Sep 26, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	419,875
Sep 23, 2022	0.5300	0.5400	0.5200	0.5200	0.5200	301,958
Sep 21, 2022	0.5500	0.5550	0.5400	0.5550	0.5550	200,471
Sep 20, 2022	0.5650	0.5800	0.5400	0.5500	0.5500	84,360
Sep 19, 2022	0.6000	0.6000	0.5400	0.5400	0.5400	532,571
Sep 16, 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 15, 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 14, 2022	0.5550	0.6300	0.5200	0.6050	0.6050	431,697
Sep 13, 2022	0.5500	0.5900	0.5400	0.5800	0.5800	225,497
Sep 12, 2022	0.5500	0.5500	0.5250	0.5300	0.5300	47,219
Sep 09, 2022	0.5100	0.5700	0.5100	0.5300	0.5300	273,663
Sep 08, 2022	0.4800	0.5100	0.4750	0.5100	0.5100	219,790
Sep 07, 2022	0.4900	0.4900	0.4650	0.4650	0.4650	189,643
Sep 06, 2022	0.4900	0.4950	0.4750	0.4950	0.4950	142,594
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Charger Metals NL (CHR.AX)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)