![Chilwa Minerals Ltd](/common/images/company/ASX_CHW.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.105 | 17.2131147541 | 0.61 | 0.785 | 0.61 | 112273 | 0.71283078 | DE |
4 | 0.215 | 43 | 0.5 | 0.785 | 0.5 | 78837 | 0.64370008 | DE |
12 | 0.505 | 240.476190476 | 0.21 | 0.785 | 0.205 | 109451 | 0.46251603 | DE |
26 | 0.54 | 308.571428571 | 0.175 | 0.785 | 0.1275 | 92211 | 0.3448502 | DE |
52 | 0.54 | 308.571428571 | 0.175 | 0.785 | 0.12 | 93879 | 0.26047594 | DE |
156 | 0.54 | 308.571428571 | 0.175 | 0.785 | 0.12 | 93879 | 0.26047594 | DE |
260 | 0.54 | 308.571428571 | 0.175 | 0.785 | 0.12 | 93879 | 0.26047594 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.715 | 0.095 | 15.32 | 0.6899999 | 0.735 | 0.6899999 | 15147 |
1718864100 | 0.62 | -0.13 | -17.33 | 0.73 | 0.73 | 0.62 | 33993 |
1718777700 | 0.75 | -0.035 | -4.46 | 0.775 | 0.775 | 0.75 | 51770 |
1718691300 | 0.785 | 0.075 | 10.56 | 0.72 | 0.785 | 0.72 | 104979 |
1718604900 | 0.71 | 0.0150001 | 2.16 | 0.7 | 0.745 | 0.7 | 110520 |
1718345700 | 0.6949999 | 0.0549999 | 8.59 | 0.665 | 0.7 | 0.665 | 222390 |
1718259300 | 0.64 | 0.03 | 4.92 | 0.61 | 0.65 | 0.61 | 71704 |
1718172900 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 70934 |
1718086500 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.585 | 88922 |
1717740900 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.58 | 5000 |
1717654500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 2000 |
1717568100 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1717481700 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 33898 |
1717395300 | 0.6 | 0.05 | 9.09 | 0.5699999 | 0.6 | 0.5649999 | 46000 |
1717136100 | 0.55 | -0.01 | -1.79 | 0.5649999 | 0.5649999 | 0.55 | 7379 |
1717049700 | 0.56 | 0.01 | 1.82 | 0.54 | 0.5649999 | 0.54 | 18000 |
1716963300 | 0.55 | -0.065 | -10.57 | 0.595 | 0.595 | 0.55 | 11979 |
1716876900 | 0.615 | 0 | 0.00 | 0.625 | 0.625 | 0.5699999 | 158939 |
1716790500 | 0.615 | 0.025 | 4.24 | 0.6 | 0.675 | 0.6 | 282025 |
1716531300 | 0.59 | 0.06 | 11.32 | 0.53 | 0.59 | 0.52 | 46339 |
1716444900 | 0.53 | 0.065 | 13.98 | 0.5 | 0.54 | 0.5 | 86280 |
1716358500 | 0.465 | -0.03 | -6.06 | 0.47 | 0.47 | 0.45 | 40109 |
1716272100 | 0.495 | -0.055 | -10.00 | 0.52 | 0.52 | 0.46 | 96212 |
1716185700 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.55 | 83650 |
1715926500 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 34918 |
1715840100 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 19743 |
1715753700 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 7029 |
1715667300 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 10026 |
1715580900 | 0.59 | 0.0250001 | 4.42 | 0.58 | 0.59 | 0.575 | 63239 |
1715321700 | 0.5649999 | 0.0149999 | 2.73 | 0.545 | 0.6 | 0.53 | 21312 |
1715235300 | 0.55 | -0.065 | -10.57 | 0.635 | 0.635 | 0.545 | 154374 |
1715148900 | 0.615 | 0.005 | 0.82 | 0.65 | 0.6949999 | 0.615 | 126158 |
1715062500 | 0.61 | 0.0450001 | 7.96 | 0.555 | 0.675 | 0.555 | 409737 |
1714976100 | 0.5649999 | 0.0899999 | 18.95 | 0.475 | 0.62 | 0.475 | 270988 |
1714716900 | 0.475 | 0.035 | 7.95 | 0.45 | 0.475 | 0.45 | 105126 |
1714630500 | 0.44 | 0.04 | 10.00 | 0.4099999 | 0.46 | 0.4099999 | 182889 |
1714544100 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.385 | 118476 |
1714457700 | 0.395 | -0.015 | -3.66 | 0.395 | 0.4 | 0.39 | 115183 |
1714371300 | 0.4099999 | 0.0299999 | 7.89 | 0.38 | 0.42 | 0.38 | 212723 |
1714112100 | 0.38 | -0.02 | -5.00 | 0.32 | 0.38 | 0.32 | 116614 |
1713939300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.42 | 0.38 | 158185 |
1713852900 | 0.395 | 0.085 | 27.42 | 0.36 | 0.4 | 0.36 | 177350 |
1713766500 | 0.31 | 0.03 | 10.71 | 0.28 | 0.31 | 0.28 | 258547 |
1713507300 | 0.28 | 0.03 | 12.00 | 0.26 | 0.28 | 0.26 | 179123 |
1713420900 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 65000 |
1713334500 | 0.26 | 0.025 | 10.64 | 0.245 | 0.26 | 0.245 | 162695 |
1713248100 | 0.235 | -0.015 | -6.00 | 0.245 | 0.25 | 0.235 | 364076 |
1713161700 | 0.25 | 0.03 | 13.64 | 0.22 | 0.26 | 0.22 | 137082 |
1712902500 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.215 | 249180 |
1712816100 | 0.215 | 0.0100001 | 4.88 | 0.2049999 | 0.215 | 0.2049999 | 129324 |
1712729700 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
1712643300 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
1712556900 | 0.2049999 | -0.005 | -2.38 | 0.2049999 | 0.2049999 | 0.2 | 106965 |
1712294100 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 45000 |
1712207700 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1712121300 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 10000 |
1712034900 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 29761 |
1711602900 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 9090 |
1711516500 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1711430100 | 0.21 | 0.0050001 | 2.44 | 0.215 | 0.215 | 0.2049999 | 89651 |
1711343700 | 0.2049999 | -0.01 | -4.65 | 0.215 | 0.215 | 0.2049999 | 122505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.