Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.435	0.448	0.435	0.445	0.445	768,541
2023-06-27	0.445	0.445	0.435	0.435	0.435	1,080,596
2023-06-26	0.445	0.448	0.430	0.445	0.445	1,745,499
2023-06-23	0.470	0.470	0.450	0.450	0.450	1,406,895
2023-06-22	0.465	0.470	0.460	0.465	0.465	1,546,036
2023-06-21	0.465	0.480	0.460	0.470	0.470	913,590
2023-06-20	0.485	0.485	0.460	0.470	0.470	652,878
2023-06-19	0.480	0.485	0.475	0.485	0.485	853,861
2023-06-16	0.480	0.485	0.478	0.480	0.480	3,848,892
2023-06-15	0.475	0.480	0.475	0.480	0.480	1,346,647
2023-06-14	0.475	0.488	0.475	0.480	0.480	395,715
2023-06-13	0.480	0.480	0.475	0.475	0.475	1,232,327
2023-06-09	0.475	0.485	0.475	0.480	0.480	2,369,867
2023-06-08	0.490	0.490	0.475	0.475	0.475	1,646,915
2023-06-07	0.485	0.495	0.485	0.495	0.495	1,244,223
2023-06-06	0.490	0.495	0.485	0.485	0.485	375,206
2023-06-05	0.500	0.503	0.490	0.495	0.495	163,491
2023-06-02	0.495	0.500	0.495	0.495	0.495	1,097,481
2023-06-01	0.495	0.495	0.490	0.495	0.495	1,315,123
2023-05-31	0.510	0.510	0.495	0.495	0.495	6,572,158
2023-05-30	0.520	0.520	0.500	0.505	0.505	2,352,680
2023-05-29	0.520	0.525	0.520	0.525	0.525	136,891
2023-05-26	0.515	0.530	0.510	0.515	0.515	416,224
2023-05-25	0.515	0.520	0.505	0.510	0.510	564,737
2023-05-24	0.500	0.520	0.500	0.515	0.515	846,206
2023-05-23	0.500	0.505	0.500	0.500	0.500	590,297
2023-05-22	0.510	0.510	0.495	0.505	0.505	448,734
2023-05-19	0.500	0.515	0.500	0.515	0.515	374,371
2023-05-18	0.500	0.505	0.490	0.505	0.505	317,565
2023-05-17	0.490	0.505	0.490	0.500	0.500	539,701
2023-05-16	0.500	0.500	0.480	0.495	0.495	572,780
2023-05-15	0.500	0.510	0.490	0.500	0.500	2,618,831
2023-05-12	0.540	0.540	0.465	0.500	0.500	9,553,426
2023-05-11	0.530	0.545	0.525	0.540	0.540	95,878
2023-05-10	0.545	0.545	0.520	0.530	0.530	175,306
2023-05-09	0.520	0.525	0.515	0.520	0.520	490,834
2023-05-08	0.530	0.530	0.510	0.510	0.510	470,498
2023-05-05	0.525	0.525	0.500	0.515	0.515	898,983
2023-05-04	0.530	0.540	0.510	0.520	0.520	1,375,643
2023-05-03	0.540	0.545	0.530	0.530	0.530	259,284
2023-05-02	0.560	0.560	0.540	0.545	0.545	903,336
2023-05-01	0.545	0.558	0.545	0.550	0.550	1,352,377
2023-04-28	0.530	0.545	0.530	0.545	0.545	183,250
2023-04-27	0.553	0.553	0.535	0.540	0.540	201,198
2023-04-26	0.550	0.560	0.545	0.550	0.550	465,467
2023-04-24	0.560	0.565	0.545	0.545	0.545	738,988
2023-04-21	0.570	0.575	0.560	0.565	0.565	669,996
2023-04-20	0.580	0.585	0.570	0.570	0.570	538,409
2023-04-19	0.580	0.595	0.575	0.580	0.580	515,555
2023-04-18	0.585	0.588	0.575	0.585	0.585	540,313
2023-04-17	0.590	0.593	0.585	0.585	0.585	368,969
2023-04-14	0.598	0.598	0.590	0.595	0.595	121,454
2023-04-13	0.580	0.595	0.580	0.595	0.595	287,064
2023-04-12	0.580	0.593	0.580	0.585	0.585	228,138
2023-04-11	0.600	0.608	0.590	0.590	0.590	885,030
2023-04-06	0.615	0.618	0.590	0.610	0.610	573,316
2023-04-05	0.620	0.630	0.615	0.615	0.615	229,179
2023-04-04	0.640	0.640	0.620	0.625	0.625	241,734
2023-04-03	0.630	0.635	0.620	0.630	0.630	317,105
2023-03-31	0.635	0.635	0.630	0.630	0.630	149,045

← NewerPage 15 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.