Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.438	0.445	0.433	0.440	0.440	752,093
2023-12-12	0.450	0.450	0.435	0.440	0.440	964,446
2023-12-11	0.455	0.455	0.440	0.450	0.450	794,836
2023-12-08	0.440	0.465	0.435	0.450	0.450	1,397,180
2023-12-07	0.440	0.453	0.440	0.450	0.450	779,559
2023-12-06	0.415	0.450	0.415	0.445	0.445	4,988,569
2023-12-05	0.425	0.425	0.415	0.415	0.415	2,906,165
2023-12-04	0.420	0.430	0.420	0.430	0.430	488,013
2023-12-01	0.425	0.435	0.420	0.420	0.420	672,440
2023-11-30	0.420	0.430	0.415	0.425	0.425	1,760,449
2023-11-29	0.420	0.420	0.410	0.415	0.415	2,601,009
2023-11-28	0.420	0.420	0.415	0.415	0.415	2,516,251
2023-11-27	0.415	0.415	0.410	0.410	0.410	552,450
2023-11-24	0.430	0.430	0.415	0.415	0.415	2,716,476
2023-11-23	0.430	0.435	0.415	0.420	0.420	1,805,984
2023-11-22	0.433	0.440	0.423	0.435	0.435	1,739,133
2023-11-21	0.440	0.440	0.430	0.430	0.430	1,219,406
2023-11-20	0.440	0.445	0.430	0.435	0.435	1,560,961
2023-11-17	0.450	0.450	0.435	0.435	0.435	2,035,855
2023-11-16	0.450	0.450	0.440	0.440	0.440	159,181
2023-11-15	0.435	0.450	0.435	0.450	0.450	849,367
2023-11-14	0.435	0.435	0.430	0.430	0.430	372,779
2023-11-13	0.445	0.455	0.435	0.435	0.435	341,526
2023-11-10	0.450	0.450	0.440	0.440	0.440	379,429
2023-11-09	0.445	0.450	0.440	0.445	0.445	1,194,838
2023-11-08	0.445	0.465	0.440	0.445	0.445	2,227,958
2023-11-07	0.460	0.465	0.455	0.460	0.460	695,391
2023-11-06	0.480	0.480	0.460	0.460	0.460	618,684
2023-11-03	0.460	0.480	0.460	0.470	0.470	524,772
2023-11-02	0.455	0.465	0.455	0.460	0.460	472,754
2023-11-01	0.465	0.465	0.450	0.455	0.455	619,449
2023-10-31	0.465	0.470	0.450	0.450	0.450	427,631
2023-10-30	0.460	0.470	0.455	0.455	0.455	204,456
2023-10-27	0.485	0.485	0.465	0.470	0.470	639,420
2023-10-26	0.470	0.480	0.468	0.475	0.475	433,245
2023-10-25	0.480	0.485	0.470	0.470	0.470	320,139
2023-10-24	0.470	0.475	0.460	0.465	0.465	369,399
2023-10-23	0.470	0.470	0.455	0.460	0.460	183,421
2023-10-20	0.480	0.480	0.460	0.460	0.460	217,460
2023-10-19	0.475	0.475	0.465	0.470	0.470	167,944
2023-10-18	0.490	0.490	0.465	0.480	0.480	465,630
2023-10-17	0.490	0.490	0.465	0.465	0.465	223,768
2023-10-16	0.490	0.500	0.475	0.480	0.480	337,037
2023-10-13	0.485	0.500	0.480	0.490	0.490	431,298
2023-10-12	0.480	0.485	0.465	0.485	0.485	665,799
2023-10-11	0.475	0.490	0.475	0.490	0.490	340,355
2023-10-10	0.470	0.480	0.465	0.475	0.475	245,795
2023-10-09	0.455	0.480	0.455	0.480	0.480	384,244
2023-10-06	0.450	0.470	0.445	0.455	0.455	1,188,536
2023-10-05	0.455	0.460	0.450	0.455	0.455	1,871,406
2023-10-04	0.455	0.455	0.435	0.450	0.450	1,534,021
2023-10-03	0.465	0.470	0.455	0.460	0.460	723,913
2023-10-02	0.475	0.475	0.465	0.465	0.465	489,575
2023-09-29	0.475	0.480	0.470	0.470	0.470	1,433,355
2023-09-28	0.480	0.485	0.475	0.475	0.475	510,796
2023-09-27	0.480	0.490	0.480	0.485	0.485	1,645,934
2023-09-26	0.490	0.495	0.485	0.485	0.485	660,994
2023-09-25	0.495	0.500	0.488	0.495	0.495	648,295
2023-09-22	0.495	0.500	0.485	0.495	0.495	352,348
2023-09-21	0.485	0.500	0.485	0.495	0.495	964,932

← NewerPage 13 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.