Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.530	0.530	0.515	0.525	0.525	774,377
2022-10-07	0.530	0.540	0.530	0.540	0.540	749,113
2022-10-06	0.525	0.540	0.525	0.535	0.535	843,547
2022-10-05	0.550	0.555	0.525	0.530	0.530	1,082,449
2022-10-04	0.525	0.560	0.525	0.560	0.560	869,118
2022-10-03	0.520	0.530	0.505	0.530	0.530	1,441,581
2022-09-30	0.530	0.535	0.515	0.520	0.520	599,055
2022-09-29	0.525	0.545	0.525	0.540	0.540	1,229,402
2022-09-28	0.520	0.530	0.515	0.530	0.530	946,552
2022-09-27	0.515	0.530	0.515	0.530	0.530	433,850
2022-09-26	0.505	0.520	0.505	0.515	0.515	1,702,023
2022-09-23	0.530	0.540	0.515	0.535	0.535	1,994,985
2022-09-21	0.530	0.550	0.530	0.545	0.545	877,787
2022-09-20	0.525	0.545	0.525	0.540	0.540	2,314,058
2022-09-19	0.555	0.570	0.515	0.520	0.520	3,650,974
2022-09-16	0.570	0.590	0.555	0.555	0.555	11,952,222
2022-09-15	0.600	0.600	0.570	0.580	0.580	1,297,153
2022-09-14	0.600	0.600	0.575	0.585	0.585	987,146
2022-09-13	0.605	0.605	0.585	0.600	0.600	1,210,663
2022-09-12	0.590	0.620	0.590	0.600	0.600	1,066,514
2022-09-09	0.600	0.615	0.595	0.605	0.605	990,116
2022-09-08	0.610	0.615	0.595	0.610	0.610	1,649,650
2022-09-07	0.650	0.650	0.600	0.600	0.600	3,457,024
2022-09-06	0.630	0.660	0.630	0.635	0.635	2,311,147
2022-09-05	0.630	0.650	0.615	0.625	0.625	2,014,996
2022-09-02	0.620	0.680	0.610	0.650	0.650	3,141,867
2022-09-01	0.620	0.635	0.605	0.620	0.620	3,940,948
2022-08-31	0.600	0.623	0.600	0.615	0.615	4,283,452
2022-08-30	0.620	0.620	0.595	0.610	0.610	1,000,011
2022-08-29	0.630	0.630	0.600	0.615	0.615	2,184,092
2022-08-26	0.605	0.630	0.585	0.620	0.620	5,238,149
2022-08-25	0.560	0.610	0.555	0.600	0.600	5,173,654
2022-08-24	0.555	0.570	0.555	0.560	0.560	3,075,172
2022-08-23	0.550	0.570	0.550	0.555	0.555	2,259,963
2022-08-22	0.555	0.585	0.550	0.560	0.560	4,783,591
2022-08-19	0.550	0.565	0.550	0.560	0.560	2,284,830
2022-08-18	0.550	0.560	0.545	0.560	0.560	1,307,691
2022-08-17	0.550	0.565	0.540	0.560	0.560	2,673,424
2022-08-16	0.545	0.550	0.540	0.550	0.550	738,574
2022-08-15	0.545	0.555	0.540	0.545	0.545	950,893
2022-08-12	0.550	0.550	0.545	0.545	0.545	1,279,930
2022-08-11	0.545	0.553	0.540	0.550	0.550	1,910,073
2022-08-10	0.530	0.545	0.525	0.540	0.540	1,240,723
2022-08-09	0.530	0.535	0.520	0.530	0.530	571,524
2022-08-08	0.535	0.535	0.520	0.520	0.520	824,738
2022-08-05	0.530	0.543	0.520	0.525	0.525	588,035
2022-08-04	0.520	0.540	0.515	0.530	0.530	2,208,352
2022-08-03	0.510	0.525	0.505	0.520	0.520	1,397,615
2022-08-02	0.525	0.525	0.500	0.510	0.510	1,501,052
2022-08-01	0.505	0.530	0.505	0.515	0.515	2,749,991
2022-07-29	0.510	0.520	0.505	0.515	0.515	2,254,934
2022-07-28	0.525	0.530	0.510	0.515	0.515	3,008,845
2022-07-27	0.515	0.525	0.510	0.515	0.515	1,384,728
2022-07-26	0.530	0.540	0.515	0.520	0.520	1,149,229
2022-07-25	0.540	0.550	0.530	0.540	0.540	689,292
2022-07-22	0.540	0.553	0.520	0.550	0.550	2,994,498
2022-07-21	0.545	0.545	0.535	0.540	0.540	1,302,643
2022-07-20	0.545	0.550	0.530	0.545	0.545	1,344,678
2022-07-19	0.550	0.553	0.535	0.540	0.540	1,443,266
2022-07-18	0.550	0.560	0.535	0.545	0.545	2,726,334

← NewerPage 18 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.