Coast Entertainment Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.480	0.485	0.470	0.475	0.475	608,259
2024-03-11	0.480	0.480	0.465	0.475	0.475	1,199,613
2024-03-08	0.480	0.480	0.465	0.480	0.480	480,253
2024-03-07	0.470	0.480	0.470	0.470	0.470	168,390
2024-03-06	0.485	0.485	0.465	0.475	0.475	2,012,320
2024-03-05	0.480	0.485	0.470	0.485	0.485	550,019
2024-03-04	0.475	0.490	0.475	0.480	0.480	272,843
2024-03-01	0.485	0.490	0.475	0.475	0.475	219,332
2024-02-29	0.485	0.490	0.480	0.480	0.480	276,831
2024-02-28	0.485	0.490	0.480	0.485	0.485	570,938
2024-02-27	0.468	0.485	0.465	0.485	0.485	412,652
2024-02-26	0.470	0.485	0.465	0.475	0.475	327,354
2024-02-23	0.475	0.490	0.470	0.490	0.490	714,167
2024-02-22	0.470	0.485	0.460	0.460	0.460	189,155
2024-02-21	0.490	0.490	0.465	0.485	0.485	285,648
2024-02-20	0.475	0.495	0.470	0.495	0.495	415,070
2024-02-19	0.500	0.500	0.470	0.470	0.470	419,310
2024-02-16	0.490	0.500	0.475	0.500	0.500	916,884
2024-02-15	0.475	0.495	0.460	0.495	0.495	1,510,933
2024-02-14	0.455	0.480	0.455	0.470	0.470	667,046
2024-02-13	0.470	0.480	0.455	0.455	0.455	135,111
2024-02-12	0.495	0.495	0.470	0.480	0.480	303,066
2024-02-09	0.500	0.500	0.485	0.490	0.490	67,348
2024-02-08	0.480	0.515	0.470	0.500	0.500	1,672,697
2024-02-07	0.450	0.480	0.450	0.480	0.480	944,427
2024-02-06	0.450	0.460	0.450	0.460	0.460	263,716
2024-02-05	0.460	0.465	0.450	0.455	0.455	320,573
2024-02-02	0.460	0.470	0.460	0.465	0.465	772,467
2024-02-01	0.460	0.465	0.450	0.455	0.455	501,757
2024-01-31	0.450	0.465	0.450	0.465	0.465	268,597
2024-01-30	0.460	0.470	0.455	0.455	0.455	1,240,514
2024-01-29	0.465	0.465	0.450	0.460	0.460	1,199,043
2024-01-25	0.455	0.465	0.455	0.460	0.460	132,112
2024-01-24	0.445	0.465	0.443	0.465	0.465	1,145,830
2024-01-23	0.450	0.450	0.435	0.440	0.440	311,184
2024-01-22	0.440	0.455	0.430	0.445	0.445	1,033,956
2024-01-19	0.435	0.440	0.425	0.435	0.435	620,331
2024-01-18	0.430	0.430	0.420	0.420	0.420	1,088,840
2024-01-17	0.435	0.435	0.425	0.430	0.430	396,936
2024-01-16	0.420	0.425	0.410	0.420	0.420	357,128
2024-01-15	0.425	0.435	0.420	0.420	0.420	117,073
2024-01-12	0.420	0.435	0.415	0.425	0.425	693,236
2024-01-11	0.415	0.425	0.410	0.425	0.425	260,206
2024-01-10	0.415	0.425	0.415	0.415	0.415	844,261
2024-01-09	0.435	0.435	0.410	0.415	0.415	3,692,939
2024-01-08	0.440	0.440	0.425	0.430	0.430	608,125
2024-01-05	0.445	0.450	0.435	0.435	0.435	276,757
2024-01-04	0.455	0.455	0.435	0.450	0.450	684,976
2024-01-03	0.450	0.450	0.445	0.450	0.450	238,752
2024-01-02	0.455	0.458	0.440	0.440	0.440	564,336
2023-12-29	0.460	0.460	0.455	0.460	0.460	386,186
2023-12-28	0.460	0.465	0.455	0.460	0.460	415,373
2023-12-27	0.460	0.470	0.460	0.465	0.465	200,758
2023-12-22	0.460	0.470	0.450	0.460	0.460	550,749
2023-12-21	0.465	0.470	0.460	0.470	0.470	299,366
2023-12-20	0.475	0.475	0.465	0.470	0.470	318,954
2023-12-19	0.445	0.475	0.445	0.475	0.475	591,375
2023-12-18	0.440	0.460	0.440	0.460	0.460	152,690
2023-12-15	0.455	0.460	0.430	0.445	0.445	2,579,463
2023-12-14	0.440	0.460	0.440	0.455	0.455	1,226,860

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.9500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.