ASX · CHW · stock
Chilwa Minerals Limited (CHW) stock price history
Every ASX trading session of Chilwa Minerals Limited from Jul 5, 2023 to Nov 13, 2026: 863 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHW adjusted close, 2023 to 2026
- A$1.35
- All time high, 2025
- A$1.01
- 52 week high, A$0.4600 low
- 863
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CHW key facts
- Chilwa Minerals Limited (CHW) closed at A$0.5000 on Nov 13, 2026 on ASX.
- CHW's all time high close is A$1.35, set on Oct 14, 2025; its all time low close is A$0.1500 on Jul 20, 2023.
- CHW's 52 week range is A$0.4600 to A$1.01.
- CHW returned -50.0% over the year to Nov 13, 2026.
- Since Jul 5, 2023 CHW returned +186%, +36.7% a year compounded.
- CHW's deepest drawdown was -65.6% from Oct 14, 2025 to Nov 11, 2026.
- DataCedar holds 863 daily sessions of CHW history from Jul 5, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHW price chart, 2023 to 2026
CHW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.0% |
| 3 months | -32.4% |
| 6 months | -46.2% |
| Year to date | -46.5% |
| 1 year | -50.0% |
| 3 years | +156.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 5, 2023 | +185.7% |
| Compound annual growth, 3.4 years | +36.7% |
CHW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.35 on Oct 14, 2025
- All time low close
- A$0.1500 on Jul 20, 2023
- 52 week high
- A$1.01 on Oct 1, 2026
- 52 week low
- A$0.4600 on Nov 11, 2026
- Deepest drawdown
- -65.6% from Oct 14, 2025 to Nov 11, 2026, not yet recovered
- Best single session
- +26.7% on Jul 21, 2023
- Worst single session
- -18.9% on Nov 3, 2026
- Volatility, 1 year annualised
- 65.3%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2023
- 2.9×
- Best calendar year
- 2024, +329%
- Worst calendar year
- 2025, +25%
CHW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 5, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9050 | A$1.01 | A$0.4600 | A$0.5000 | -46.5% | 5M | 230 |
| 2025 | A$0.7500 | A$1.50 | A$0.5800 | A$0.9350 | +24.7% | 9.4M | 253 |
| 2024 | A$0.1700 | A$1.09 | A$0.1275 | A$0.7500 | +328.6% | 14M | 254 |
| 2023 | A$0.1750 | A$0.2300 | A$0.1200 | A$0.1750 | n/a | 9.9M | 126 |
CHW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.5000 | -31.0% |
| October 2026 | A$0.7250 | -19.4% |
| September 2026 | A$0.9000 | +23.3% |
| August 2026 | A$0.7300 | -4.6% |
| July 2026 | A$0.7650 | -12.3% |
| June 2026 | A$0.8725 | -3.1% |
| May 2026 | A$0.9000 | -4.3% |
| April 2026 | A$0.9400 | +1.1% |
| March 2026 | A$0.9300 | -1.6% |
| February 2026 | A$0.9450 | +15.2% |
| January 2026 | A$0.8200 | -12.3% |
| December 2025 | A$0.9350 | +3.9% |
About the CHW data
Daily bars. 863 sessions from Jul 5, 2023 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACHW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CHW share price history
