Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.635	0.635	0.630	0.630	0.630	149,045
2023-03-30	0.620	0.650	0.620	0.630	0.630	430,111
2023-03-29	0.643	0.643	0.620	0.630	0.630	362,450
2023-03-28	0.640	0.650	0.635	0.650	0.650	146,037
2023-03-27	0.635	0.670	0.635	0.635	0.635	235,666
2023-03-24	0.650	0.665	0.635	0.665	0.665	316,649
2023-03-23	0.645	0.645	0.635	0.645	0.645	87,550
2023-03-22	0.640	0.645	0.635	0.640	0.640	239,153
2023-03-21	0.640	0.655	0.635	0.640	0.640	99,145
2023-03-20	0.650	0.655	0.638	0.640	0.640	223,776
2023-03-17	0.645	0.660	0.640	0.660	0.660	662,391
2023-03-16	0.645	0.650	0.635	0.645	0.645	399,633
2023-03-15	0.640	0.660	0.640	0.650	0.650	327,954
2023-03-14	0.635	0.660	0.635	0.660	0.660	440,281
2023-03-13	0.640	0.655	0.625	0.655	0.655	591,880
2023-03-10	0.670	0.670	0.650	0.655	0.655	538,003
2023-03-09	0.670	0.680	0.660	0.670	0.670	387,055
2023-03-08	0.655	0.670	0.655	0.665	0.665	237,026
2023-03-07	0.660	0.670	0.660	0.670	0.670	391,187
2023-03-06	0.655	0.670	0.655	0.665	0.665	430,095
2023-03-03	0.685	0.685	0.660	0.670	0.670	3,757,702
2023-03-02	0.680	0.680	0.665	0.670	0.670	768,914
2023-03-01	0.680	0.690	0.675	0.685	0.685	327,773
2023-02-28	0.695	0.695	0.680	0.695	0.695	3,032,807
2023-02-27	0.720	0.720	0.690	0.695	0.695	1,321,719
2023-02-24	0.685	0.740	0.680	0.720	0.720	2,108,151
2023-02-23	0.685	0.700	0.680	0.685	0.685	265,868
2023-02-22	0.680	0.710	0.680	0.695	0.695	1,034,224
2023-02-21	0.665	0.700	0.665	0.700	0.700	768,128
2023-02-20	0.690	0.690	0.660	0.670	0.670	359,859
2023-02-17	0.680	0.680	0.670	0.670	0.670	299,275
2023-02-16	0.680	0.685	0.675	0.685	0.685	767,420
2023-02-15	0.690	0.700	0.675	0.675	0.675	1,710,632
2023-02-14	0.670	0.690	0.670	0.690	0.690	2,625,269
2023-02-13	0.690	0.695	0.665	0.665	0.665	242,239
2023-02-10	0.675	0.690	0.675	0.690	0.690	382,630
2023-02-09	0.695	0.695	0.675	0.685	0.685	839,428
2023-02-08	0.680	0.695	0.675	0.695	0.695	358,530
2023-02-07	0.680	0.685	0.670	0.685	0.685	1,185,864
2023-02-06	0.710	0.710	0.670	0.680	0.680	738,584
2023-02-03	0.700	0.705	0.695	0.695	0.695	541,331
2023-02-02	0.700	0.705	0.690	0.700	0.700	1,127,534
2023-02-01	0.700	0.705	0.680	0.705	0.705	1,420,612
2023-01-31	0.665	0.705	0.660	0.695	0.695	1,198,813
2023-01-30	0.660	0.670	0.655	0.665	0.665	895,801
2023-01-27	0.645	0.655	0.640	0.655	0.655	616,629
2023-01-25	0.620	0.645	0.620	0.645	0.645	1,686,675
2023-01-24	0.610	0.620	0.605	0.620	0.620	483,836
2023-01-23	0.605	0.610	0.603	0.610	0.610	313,981
2023-01-20	0.605	0.610	0.600	0.610	0.610	119,889
2023-01-19	0.610	0.610	0.600	0.605	0.605	584,005
2023-01-18	0.605	0.610	0.603	0.610	0.610	459,189
2023-01-17	0.600	0.603	0.590	0.600	0.600	260,243
2023-01-16	0.600	0.605	0.590	0.600	0.600	435,153
2023-01-13	0.610	0.610	0.595	0.600	0.600	288,275
2023-01-12	0.608	0.610	0.595	0.610	0.610	306,214
2023-01-11	0.600	0.610	0.600	0.600	0.600	259,169
2023-01-10	0.600	0.613	0.598	0.600	0.600	531,216
2023-01-09	0.585	0.600	0.580	0.600	0.600	458,433
2023-01-06	0.575	0.583	0.573	0.575	0.575	480,155

← NewerPage 16 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.