Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.590	0.590	0.573	0.575	0.575	581,911
2023-01-04	0.598	0.598	0.575	0.575	0.575	659,053
2023-01-03	0.600	0.605	0.595	0.600	0.600	580,810
2022-12-30	0.610	0.610	0.605	0.605	0.605	50,186
2022-12-29	0.600	0.610	0.600	0.610	0.610	324,449
2022-12-28	0.615	0.615	0.600	0.600	0.600	158,783
2022-12-23	0.603	0.610	0.600	0.610	0.610	112,792
2022-12-22	0.600	0.605	0.600	0.600	0.600	296,286
2022-12-21	0.610	0.615	0.600	0.600	0.600	232,134
2022-12-20	0.610	0.620	0.610	0.610	0.610	324,915
2022-12-19	0.610	0.615	0.610	0.610	0.610	1,123,927
2022-12-16	0.620	0.620	0.610	0.615	0.615	707,893
2022-12-15	0.620	0.620	0.610	0.610	0.610	528,035
2022-12-14	0.610	0.620	0.605	0.615	0.615	669,618
2022-12-13	0.615	0.615	0.610	0.610	0.610	97,642
2022-12-12	0.620	0.620	0.610	0.615	0.615	326,163
2022-12-09	0.605	0.620	0.600	0.620	0.620	682,070
2022-12-08	0.610	0.610	0.600	0.610	0.610	423,384
2022-12-07	0.600	0.620	0.600	0.620	0.620	285,834
2022-12-06	0.585	0.610	0.585	0.600	0.600	13,300,699
2022-12-05	0.610	0.615	0.600	0.600	0.600	1,038,670
2022-12-02	0.590	0.610	0.585	0.610	0.610	667,241
2022-12-01	0.595	0.600	0.585	0.585	0.585	315,564
2022-11-30	0.600	0.600	0.590	0.595	0.595	356,499
2022-11-29	0.580	0.600	0.580	0.595	0.595	1,813,518
2022-11-28	0.575	0.585	0.565	0.580	0.580	1,375,143
2022-11-25	0.570	0.580	0.570	0.575	0.575	329,114
2022-11-24	0.580	0.585	0.570	0.570	0.570	2,190,192
2022-11-23	0.585	0.585	0.565	0.580	0.580	506,684
2022-11-22	0.560	0.575	0.550	0.575	0.575	649,818
2022-11-21	0.555	0.570	0.550	0.560	0.560	277,319
2022-11-18	0.550	0.560	0.545	0.555	0.555	125,155
2022-11-17	0.570	0.570	0.545	0.545	0.545	197,021
2022-11-16	0.575	0.575	0.550	0.565	0.565	693,044
2022-11-15	0.570	0.575	0.565	0.570	0.570	445,618
2022-11-14	0.590	0.590	0.565	0.570	0.570	827,089
2022-11-11	0.580	0.585	0.565	0.575	0.575	365,693
2022-11-10	0.565	0.575	0.550	0.570	0.570	1,270,490
2022-11-09	0.540	0.580	0.535	0.570	0.570	5,149,026
2022-11-08	0.510	0.520	0.505	0.520	0.520	155,784
2022-11-07	0.520	0.525	0.505	0.505	0.505	726,377
2022-11-04	0.500	0.520	0.498	0.520	0.520	822,488
2022-11-03	0.490	0.500	0.485	0.490	0.490	248,765
2022-11-02	0.490	0.515	0.490	0.500	0.500	767,099
2022-11-01	0.480	0.505	0.480	0.505	0.505	947,271
2022-10-31	0.490	0.510	0.485	0.490	0.490	1,251,001
2022-10-28	0.475	0.485	0.470	0.485	0.485	877,321
2022-10-27	0.480	0.495	0.480	0.490	0.490	381,346
2022-10-26	0.470	0.485	0.470	0.485	0.485	677,124
2022-10-25	0.480	0.485	0.465	0.475	0.475	802,606
2022-10-24	0.500	0.500	0.480	0.480	0.480	869,036
2022-10-21	0.490	0.500	0.490	0.500	0.500	4,433,874
2022-10-20	0.505	0.505	0.490	0.495	0.495	968,746
2022-10-19	0.495	0.505	0.490	0.490	0.490	793,030
2022-10-18	0.490	0.505	0.490	0.500	0.500	1,185,216
2022-10-17	0.500	0.500	0.490	0.490	0.490	1,253,961
2022-10-14	0.505	0.510	0.495	0.500	0.500	816,416
2022-10-13	0.500	0.515	0.495	0.495	0.495	1,224,989
2022-10-12	0.510	0.515	0.500	0.500	0.500	528,693
2022-10-11	0.515	0.525	0.505	0.515	0.515	1,131,889

← NewerPage 17 of 22 · 1,269 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.