Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.495	0.505	0.485	0.490	0.490	715,524
2023-09-19	0.490	0.490	0.485	0.490	0.490	754,350
2023-09-18	0.495	0.495	0.480	0.490	0.490	649,290
2023-09-15	0.505	0.505	0.485	0.500	0.500	3,366,231
2023-09-14	0.500	0.505	0.490	0.490	0.490	632,509
2023-09-13	0.510	0.510	0.495	0.500	0.500	224,513
2023-09-12	0.510	0.510	0.505	0.510	0.510	210,609
2023-09-11	0.500	0.510	0.500	0.510	0.510	524,667
2023-09-08	0.510	0.515	0.505	0.505	0.505	240,380
2023-09-07	0.520	0.520	0.500	0.500	0.500	720,128
2023-09-06	0.525	0.525	0.515	0.520	0.520	279,793
2023-09-05	0.535	0.540	0.520	0.530	0.530	667,083
2023-09-04	0.545	0.548	0.540	0.540	0.540	836,043
2023-09-01	0.540	0.545	0.533	0.545	0.545	854,601
2023-08-31	0.555	0.555	0.540	0.540	0.540	548,440
2023-08-30	0.540	0.558	0.540	0.555	0.555	348,626
2023-08-29	0.560	0.573	0.553	0.555	0.555	3,374,433
2023-08-28	0.565	0.575	0.550	0.570	0.570	1,394,804
2023-08-25	0.520	0.570	0.520	0.565	0.565	3,975,732
2023-08-24	0.530	0.530	0.520	0.530	0.530	368,367
2023-08-23	0.500	0.525	0.500	0.525	0.525	1,010,658
2023-08-22	0.495	0.495	0.485	0.485	0.485	466,021
2023-08-21	0.495	0.500	0.490	0.490	0.490	282,573
2023-08-18	0.500	0.500	0.490	0.500	0.500	419,256
2023-08-17	0.485	0.490	0.485	0.485	0.485	295,517
2023-08-16	0.485	0.490	0.483	0.490	0.490	426,344
2023-08-15	0.485	0.495	0.485	0.490	0.490	361,070
2023-08-14	0.495	0.505	0.485	0.485	0.485	1,061,869
2023-08-11	0.495	0.503	0.495	0.500	0.500	633,831
2023-08-10	0.490	0.500	0.490	0.500	0.500	592,819
2023-08-09	0.490	0.500	0.490	0.495	0.495	759,116
2023-08-08	0.500	0.500	0.485	0.490	0.490	435,104
2023-08-07	0.500	0.505	0.500	0.505	0.505	174,732
2023-08-04	0.500	0.505	0.495	0.500	0.500	625,455
2023-08-03	0.510	0.510	0.500	0.500	0.500	492,066
2023-08-02	0.515	0.520	0.503	0.505	0.505	815,324
2023-08-01	0.520	0.520	0.505	0.515	0.515	1,132,661
2023-07-31	0.515	0.525	0.510	0.515	0.515	457,046
2023-07-28	0.520	0.530	0.510	0.515	0.515	522,234
2023-07-27	0.500	0.530	0.498	0.530	0.530	675,847
2023-07-26	0.490	0.510	0.485	0.495	0.495	1,704,804
2023-07-25	0.485	0.490	0.475	0.490	0.490	452,760
2023-07-24	0.475	0.485	0.475	0.480	0.480	1,056,056
2023-07-21	0.470	0.480	0.468	0.475	0.475	776,267
2023-07-20	0.470	0.475	0.465	0.470	0.470	723,638
2023-07-19	0.470	0.475	0.465	0.465	0.465	870,565
2023-07-18	0.485	0.485	0.470	0.470	0.470	695,248
2023-07-17	0.480	0.485	0.470	0.485	0.485	675,271
2023-07-14	0.485	0.485	0.470	0.485	0.485	1,106,768
2023-07-13	0.480	0.485	0.475	0.480	0.480	1,201,924
2023-07-12	0.475	0.485	0.460	0.475	0.475	713,503
2023-07-11	0.495	0.500	0.475	0.480	0.480	1,752,302
2023-07-10	0.495	0.535	0.485	0.505	0.505	2,594,813
2023-07-07	0.450	0.450	0.445	0.445	0.445	643,786
2023-07-06	0.460	0.463	0.445	0.460	0.460	711,363
2023-07-05	0.460	0.470	0.455	0.460	0.460	291,970
2023-07-04	0.460	0.470	0.460	0.465	0.465	280,643
2023-07-03	0.455	0.475	0.455	0.470	0.470	532,636
2023-06-30	0.455	0.458	0.440	0.450	0.450	454,136
2023-06-29	0.445	0.455	0.440	0.455	0.455	217,792

← NewerPage 14 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.