Chilwa Minerals Ltd CHW

ASX · Australia · Non-Energy Minerals

AUD 0.9150-0.03 (-3.68%)

Market closed· Oct 2, 2026, 5:55 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.95	0.00%	AUD 0.96	AUD 0.96	AUD 0.92	14.92K
2026-10-01	AUD 0.95	+5.56%	AUD 0.90	AUD 1.01	AUD 0.90	191.98K
2026-09-30	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.90	0
2026-09-29	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.90	0
2026-09-28	AUD 0.90	+6.51%	AUD 0.85	AUD 0.90	AUD 0.81	80.82K
2026-09-25	AUD 0.85	-1.74%	AUD 0.82	AUD 0.85	AUD 0.82	32.06K
2026-09-24	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	590
2026-09-23	AUD 0.86	-0.58%	AUD 0.86	AUD 0.86	AUD 0.86	12.50K
2026-09-22	AUD 0.87	-0.57%	AUD 0.85	AUD 0.87	AUD 0.85	44.23K
2026-09-21	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.86	7.88K
2026-09-18	AUD 0.86	+2.99%	AUD 0.83	AUD 0.86	AUD 0.83	12.09K
2026-09-17	AUD 0.83	-2.91%	AUD 0.86	AUD 0.86	AUD 0.83	16.06K
2026-09-16	AUD 0.86	0.00%	AUD 0.87	AUD 0.87	AUD 0.86	2.41K
2026-09-15	AUD 0.86	+1.78%	AUD 0.84	AUD 0.87	AUD 0.84	73.22K
2026-09-14	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.82	14.14K
2026-09-11	AUD 0.85	+5.63%	AUD 0.80	AUD 0.85	AUD 0.79	98.31K
2026-09-10	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	357
2026-09-09	AUD 0.80	+1.27%	AUD 0.77	AUD 0.80	AUD 0.77	19.83K
2026-09-08	AUD 0.79	0.00%	AUD 0.79	AUD 0.79	AUD 0.79	3.52K
2026-09-07	AUD 0.79	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	8.06K
2026-09-04	AUD 0.79	+5.33%	AUD 0.76	AUD 0.79	AUD 0.76	7.50K
2026-09-03	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-09-02	AUD 0.75	+2.74%	AUD 0.75	AUD 0.75	AUD 0.75	5.00K
2026-09-01	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-08-31	AUD 0.73	+4.29%	AUD 0.70	AUD 0.73	AUD 0.70	38.01K
2026-08-28	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-27	AUD 0.70	-1.41%	AUD 0.69	AUD 0.70	AUD 0.67	19.45K
2026-08-26	AUD 0.71	+0.71%	AUD 0.70	AUD 0.72	AUD 0.70	64.22K
2026-08-25	AUD 0.70	-0.70%	AUD 0.71	AUD 0.74	AUD 0.70	20.85K
2026-08-24	AUD 0.71	-3.40%	AUD 0.71	AUD 0.74	AUD 0.71	31.89K
2026-08-21	AUD 0.74	0.00%	AUD 0.70	AUD 0.74	AUD 0.70	1.25K
2026-08-20	AUD 0.74	+5.00%	AUD 0.74	AUD 0.74	AUD 0.74	6.70K
2026-08-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.67	91.19K
2026-08-18	AUD 0.70	+1.45%	AUD 0.70	AUD 0.70	AUD 0.70	5.74K
2026-08-17	AUD 0.69	-6.76%	AUD 0.70	AUD 0.70	AUD 0.69	23.66K
2026-08-14	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-08-13	AUD 0.74	+0.68%	AUD 0.70	AUD 0.74	AUD 0.70	25.31K
2026-08-12	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-08-11	AUD 0.74	0.00%	AUD 0.77	AUD 0.77	AUD 0.74	6.04K
2026-08-10	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.64	42.07K
2026-08-07	AUD 0.73	-12.65%	AUD 0.83	AUD 0.83	AUD 0.69	70.34K
2026-08-06	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-08-05	AUD 0.83	+3.75%	AUD 0.80	AUD 0.83	AUD 0.75	8.26K
2026-08-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-08-03	AUD 0.80	+4.58%	AUD 0.80	AUD 0.80	AUD 0.80	130
2026-07-31	AUD 0.76	-6.71%	AUD 0.77	AUD 0.77	AUD 0.76	838
2026-07-30	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-29	AUD 0.82	-1.20%	AUD 0.81	AUD 0.83	AUD 0.81	520
2026-07-28	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-27	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-24	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-23	AUD 0.83	-4.60%	AUD 0.83	AUD 0.83	AUD 0.83	6.65K
2026-07-22	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	16
2026-07-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-07-20	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-07-17	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	11.50K
2026-07-16	AUD 0.87	-1.14%	AUD 0.87	AUD 0.87	AUD 0.87	397
2026-07-15	AUD 0.88	+1.73%	AUD 0.87	AUD 0.88	AUD 0.87	4.75K
2026-07-14	AUD 0.87	-1.70%	AUD 0.88	AUD 0.88	AUD 0.87	4.99K
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	625
2026-07-10	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-08	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	3.90K
2026-07-07	AUD 0.88	+3.53%	AUD 0.88	AUD 0.88	AUD 0.88	3.45K
2026-07-06	AUD 0.85	+3.66%	AUD 0.85	AUD 0.85	AUD 0.85	4.65K
2026-07-03	AUD 0.82	+3.14%	AUD 0.77	AUD 0.82	AUD 0.77	10.22K
2026-07-02	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.77	43.66K
2026-07-01	AUD 0.80	-8.31%	AUD 0.82	AUD 0.87	AUD 0.80	31.00K
2026-06-30	AUD 0.87	+3.87%	AUD 0.85	AUD 0.87	AUD 0.85	20.43K
2026-06-29	AUD 0.84	-2.04%	AUD 0.88	AUD 0.90	AUD 0.84	114.24K
2026-06-26	AUD 0.86	+14.33%	AUD 0.83	AUD 0.89	AUD 0.83	18.53K
2026-06-25	AUD 0.75	-6.25%	AUD 0.80	AUD 0.83	AUD 0.75	112.16K
2026-06-24	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	40.00K
2026-06-23	AUD 0.81	+0.62%	AUD 0.81	AUD 0.81	AUD 0.81	45.00K
2026-06-22	AUD 0.81	-4.73%	AUD 0.85	AUD 0.85	AUD 0.81	671
2026-06-19	AUD 0.85	+9.74%	AUD 0.77	AUD 0.85	AUD 0.77	39.99K
2026-06-18	AUD 0.77	-0.65%	AUD 0.77	AUD 0.84	AUD 0.77	78.27K
2026-06-17	AUD 0.77	-4.91%	AUD 0.81	AUD 0.81	AUD 0.77	26.44K
2026-06-16	AUD 0.81	-2.98%	AUD 0.84	AUD 0.84	AUD 0.81	6.06K
2026-06-15	AUD 0.84	0.00%	AUD 0.84	AUD 0.84	AUD 0.78	14.35K
2026-06-12	AUD 0.84	0.00%	AUD 0.81	AUD 0.84	AUD 0.81	874
2026-06-11	AUD 0.84	-1.18%	AUD 0.82	AUD 0.85	AUD 0.82	9.92K
2026-06-10	AUD 0.85	0.00%	AUD 0.85	AUD 0.86	AUD 0.85	13.96K
2026-06-09	AUD 0.85	+4.94%	AUD 0.85	AUD 0.85	AUD 0.85	404
2026-06-05	AUD 0.81	-7.95%	AUD 0.85	AUD 0.85	AUD 0.80	31.88K
2026-06-04	AUD 0.88	+4.76%	AUD 0.84	AUD 0.88	AUD 0.84	1.80K
2026-06-03	AUD 0.84	-6.67%	AUD 0.88	AUD 0.88	AUD 0.80	9.77K
2026-06-02	AUD 0.90	-3.23%	AUD 0.92	AUD 0.92	AUD 0.90	2.41K
2026-06-01	AUD 0.93	+3.33%	AUD 0.90	AUD 0.93	AUD 0.90	9.51K
2026-05-29	AUD 0.90	0.00%	AUD 0.93	AUD 0.94	AUD 0.90	36.67K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.95	0.00%	AUD 0.96	AUD 0.96	AUD 0.92	14.92K
2026-10-01	AUD 0.95	+5.56%	AUD 0.90	AUD 1.01	AUD 0.90	191.98K
2026-09-30	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.90	0
2026-09-29	AUD 0.90	0.00%	AUD 0.90	AUD 0.90	AUD 0.90	0
2026-09-28	AUD 0.90	+6.51%	AUD 0.85	AUD 0.90	AUD 0.81	80.82K
2026-09-25	AUD 0.85	-1.74%	AUD 0.82	AUD 0.85	AUD 0.82	32.06K
2026-09-24	AUD 0.86	0.00%	AUD 0.86	AUD 0.86	AUD 0.86	590
2026-09-23	AUD 0.86	-0.58%	AUD 0.86	AUD 0.86	AUD 0.86	12.50K
2026-09-22	AUD 0.87	-0.57%	AUD 0.85	AUD 0.87	AUD 0.85	44.23K
2026-09-21	AUD 0.87	+1.16%	AUD 0.86	AUD 0.87	AUD 0.86	7.88K
2026-09-18	AUD 0.86	+2.99%	AUD 0.83	AUD 0.86	AUD 0.83	12.09K
2026-09-17	AUD 0.83	-2.91%	AUD 0.86	AUD 0.86	AUD 0.83	16.06K
2026-09-16	AUD 0.86	0.00%	AUD 0.87	AUD 0.87	AUD 0.86	2.41K
2026-09-15	AUD 0.86	+1.78%	AUD 0.84	AUD 0.87	AUD 0.84	73.22K
2026-09-14	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.82	14.14K
2026-09-11	AUD 0.85	+5.63%	AUD 0.80	AUD 0.85	AUD 0.79	98.31K
2026-09-10	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	357
2026-09-09	AUD 0.80	+1.27%	AUD 0.77	AUD 0.80	AUD 0.77	19.83K
2026-09-08	AUD 0.79	0.00%	AUD 0.79	AUD 0.79	AUD 0.79	3.52K
2026-09-07	AUD 0.79	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	8.06K
2026-09-04	AUD 0.79	+5.33%	AUD 0.76	AUD 0.79	AUD 0.76	7.50K
2026-09-03	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.75	0
2026-09-02	AUD 0.75	+2.74%	AUD 0.75	AUD 0.75	AUD 0.75	5.00K
2026-09-01	AUD 0.73	0.00%	AUD 0.73	AUD 0.73	AUD 0.73	0
2026-08-31	AUD 0.73	+4.29%	AUD 0.70	AUD 0.73	AUD 0.70	38.01K
2026-08-28	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-27	AUD 0.70	-1.41%	AUD 0.69	AUD 0.70	AUD 0.67	19.45K
2026-08-26	AUD 0.71	+0.71%	AUD 0.70	AUD 0.72	AUD 0.70	64.22K
2026-08-25	AUD 0.70	-0.70%	AUD 0.71	AUD 0.74	AUD 0.70	20.85K
2026-08-24	AUD 0.71	-3.40%	AUD 0.71	AUD 0.74	AUD 0.71	31.89K
2026-08-21	AUD 0.74	0.00%	AUD 0.70	AUD 0.74	AUD 0.70	1.25K
2026-08-20	AUD 0.74	+5.00%	AUD 0.74	AUD 0.74	AUD 0.74	6.70K
2026-08-19	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.67	91.19K
2026-08-18	AUD 0.70	+1.45%	AUD 0.70	AUD 0.70	AUD 0.70	5.74K
2026-08-17	AUD 0.69	-6.76%	AUD 0.70	AUD 0.70	AUD 0.69	23.66K
2026-08-14	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-08-13	AUD 0.74	+0.68%	AUD 0.70	AUD 0.74	AUD 0.70	25.31K
2026-08-12	AUD 0.74	0.00%	AUD 0.74	AUD 0.74	AUD 0.74	0
2026-08-11	AUD 0.74	0.00%	AUD 0.77	AUD 0.77	AUD 0.74	6.04K
2026-08-10	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.64	42.07K
2026-08-07	AUD 0.73	-12.65%	AUD 0.83	AUD 0.83	AUD 0.69	70.34K
2026-08-06	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-08-05	AUD 0.83	+3.75%	AUD 0.80	AUD 0.83	AUD 0.75	8.26K
2026-08-04	AUD 0.80	0.00%	AUD 0.80	AUD 0.80	AUD 0.80	0
2026-08-03	AUD 0.80	+4.58%	AUD 0.80	AUD 0.80	AUD 0.80	130
2026-07-31	AUD 0.76	-6.71%	AUD 0.77	AUD 0.77	AUD 0.76	838
2026-07-30	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	0
2026-07-29	AUD 0.82	-1.20%	AUD 0.81	AUD 0.83	AUD 0.81	520
2026-07-28	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-27	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-24	AUD 0.83	0.00%	AUD 0.83	AUD 0.83	AUD 0.83	0
2026-07-23	AUD 0.83	-4.60%	AUD 0.83	AUD 0.83	AUD 0.83	6.65K
2026-07-22	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	16
2026-07-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-07-20	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-07-17	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	11.50K
2026-07-16	AUD 0.87	-1.14%	AUD 0.87	AUD 0.87	AUD 0.87	397
2026-07-15	AUD 0.88	+1.73%	AUD 0.87	AUD 0.88	AUD 0.87	4.75K
2026-07-14	AUD 0.87	-1.70%	AUD 0.88	AUD 0.88	AUD 0.87	4.99K
2026-07-13	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	625
2026-07-10	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-09	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	0
2026-07-08	AUD 0.88	0.00%	AUD 0.88	AUD 0.88	AUD 0.88	3.90K
2026-07-07	AUD 0.88	+3.53%	AUD 0.88	AUD 0.88	AUD 0.88	3.45K
2026-07-06	AUD 0.85	+3.66%	AUD 0.85	AUD 0.85	AUD 0.85	4.65K
2026-07-03	AUD 0.82	+3.14%	AUD 0.77	AUD 0.82	AUD 0.77	10.22K
2026-07-02	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.77	43.66K
2026-07-01	AUD 0.80	-8.31%	AUD 0.82	AUD 0.87	AUD 0.80	31.00K
2026-06-30	AUD 0.87	+3.87%	AUD 0.85	AUD 0.87	AUD 0.85	20.43K
2026-06-29	AUD 0.84	-2.04%	AUD 0.88	AUD 0.90	AUD 0.84	114.24K
2026-06-26	AUD 0.86	+14.33%	AUD 0.83	AUD 0.89	AUD 0.83	18.53K
2026-06-25	AUD 0.75	-6.25%	AUD 0.80	AUD 0.83	AUD 0.75	112.16K
2026-06-24	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	40.00K
2026-06-23	AUD 0.81	+0.62%	AUD 0.81	AUD 0.81	AUD 0.81	45.00K
2026-06-22	AUD 0.81	-4.73%	AUD 0.85	AUD 0.85	AUD 0.81	671
2026-06-19	AUD 0.85	+9.74%	AUD 0.77	AUD 0.85	AUD 0.77	39.99K
2026-06-18	AUD 0.77	-0.65%	AUD 0.77	AUD 0.84	AUD 0.77	78.27K
2026-06-17	AUD 0.77	-4.91%	AUD 0.81	AUD 0.81	AUD 0.77	26.44K
2026-06-16	AUD 0.81	-2.98%	AUD 0.84	AUD 0.84	AUD 0.81	6.06K
2026-06-15	AUD 0.84	0.00%	AUD 0.84	AUD 0.84	AUD 0.78	14.35K
2026-06-12	AUD 0.84	0.00%	AUD 0.81	AUD 0.84	AUD 0.81	874
2026-06-11	AUD 0.84	-1.18%	AUD 0.82	AUD 0.85	AUD 0.82	9.92K
2026-06-10	AUD 0.85	0.00%	AUD 0.85	AUD 0.86	AUD 0.85	13.96K
2026-06-09	AUD 0.85	+4.94%	AUD 0.85	AUD 0.85	AUD 0.85	404
2026-06-05	AUD 0.81	-7.95%	AUD 0.85	AUD 0.85	AUD 0.80	31.88K
2026-06-04	AUD 0.88	+4.76%	AUD 0.84	AUD 0.88	AUD 0.84	1.80K
2026-06-03	AUD 0.84	-6.67%	AUD 0.88	AUD 0.88	AUD 0.80	9.77K
2026-06-02	AUD 0.90	-3.23%	AUD 0.92	AUD 0.92	AUD 0.90	2.41K
2026-06-01	AUD 0.93	+3.33%	AUD 0.90	AUD 0.93	AUD 0.90	9.51K
2026-05-29	AUD 0.90	0.00%	AUD 0.93	AUD 0.94	AUD 0.90	36.67K