Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.530	0.550	0.520	0.545	0.545	3,395,003
2022-07-14	0.535	0.540	0.520	0.525	0.525	1,331,164
2022-07-13	0.520	0.540	0.520	0.535	0.535	938,682
2022-07-12	0.540	0.545	0.520	0.520	0.520	1,443,142
2022-07-11	0.550	0.555	0.540	0.540	0.540	2,137,992
2022-07-08	0.515	0.555	0.510	0.550	0.550	2,637,992
2022-07-07	0.515	0.535	0.505	0.510	0.510	3,349,025
2022-07-06	0.510	0.530	0.490	0.525	0.525	5,838,728
2022-07-05	0.510	0.530	0.470	0.510	0.510	9,550,874
2022-07-04	1.430	1.445	1.415	1.420	1.420	6,679,813
2022-07-01	1.400	1.430	1.360	1.405	1.405	11,353,148
2022-06-30	1.400	1.480	1.395	1.400	1.400	6,406,953
2022-06-29	1.380	1.390	1.340	1.350	1.350	2,807,436
2022-06-28	1.350	1.390	1.345	1.385	1.385	2,131,574
2022-06-27	1.350	1.370	1.325	1.345	1.345	4,274,044
2022-06-24	1.330	1.330	1.300	1.315	1.315	1,362,697
2022-06-23	1.335	1.335	1.295	1.305	1.305	2,112,714
2022-06-22	1.350	1.360	1.310	1.335	1.335	1,254,737
2022-06-21	1.335	1.375	1.320	1.340	1.340	1,357,004
2022-06-20	1.285	1.320	1.285	1.310	1.310	729,078
2022-06-17	1.280	1.295	1.255	1.280	1.280	2,241,248
2022-06-16	1.290	1.315	1.285	1.285	1.285	11,361,945
2022-06-15	1.320	1.330	1.283	1.290	1.290	2,578,764
2022-06-14	1.340	1.355	1.320	1.330	1.330	4,447,771
2022-06-10	1.360	1.375	1.350	1.360	1.360	1,322,502
2022-06-09	1.375	1.400	1.350	1.360	1.360	2,326,405
2022-06-08	1.375	1.390	1.360	1.360	1.360	1,067,910
2022-06-07	1.380	1.395	1.360	1.365	1.365	899,946
2022-06-06	1.390	1.400	1.370	1.385	1.385	905,174
2022-06-03	1.400	1.415	1.365	1.395	1.395	1,049,414
2022-06-02	1.375	1.410	1.365	1.385	1.385	1,557,802
2022-06-01	1.365	1.385	1.345	1.385	1.385	1,586,260
2022-05-31	1.385	1.390	1.330	1.350	1.350	2,925,851
2022-05-30	1.375	1.390	1.360	1.370	1.370	1,849,787
2022-05-27	1.340	1.375	1.340	1.350	1.350	667,896
2022-05-26	1.305	1.365	1.305	1.345	1.345	1,463,734
2022-05-25	1.315	1.320	1.300	1.310	1.310	571,087
2022-05-24	1.300	1.330	1.290	1.315	1.315	1,431,214
2022-05-23	1.240	1.310	1.225	1.300	1.300	6,807,476
2022-05-20	1.225	1.265	1.215	1.240	1.240	894,161
2022-05-19	1.235	1.240	1.195	1.205	1.205	1,111,745
2022-05-18	1.260	1.280	1.245	1.260	1.260	777,715
2022-05-17	1.265	1.270	1.250	1.270	1.270	299,560
2022-05-16	1.250	1.275	1.235	1.265	1.265	461,799
2022-05-13	1.205	1.235	1.200	1.225	1.225	1,199,399
2022-05-12	1.190	1.220	1.180	1.195	1.195	1,720,937
2022-05-11	1.220	1.233	1.185	1.205	1.205	1,571,477
2022-05-10	1.190	1.245	1.145	1.235	1.235	1,868,236
2022-05-09	1.255	1.265	1.210	1.230	1.230	1,733,720
2022-05-06	1.240	1.270	1.225	1.270	1.270	1,491,689
2022-05-05	1.275	1.285	1.245	1.270	1.270	4,242,395
2022-05-04	1.300	1.300	1.275	1.280	1.280	1,146,535
2022-05-03	1.330	1.335	1.285	1.305	1.305	1,311,042
2022-05-02	1.330	1.350	1.300	1.325	1.325	1,056,586
2022-04-29	1.330	1.370	1.330	1.335	1.335	1,425,885
2022-04-28	1.350	1.380	1.318	1.320	1.320	2,549,261
2022-04-27	1.350	1.360	1.325	1.340	1.340	3,229,331
2022-04-26	1.380	1.380	1.330	1.350	1.350	791,111
2022-04-22	1.380	1.380	1.340	1.380	1.380	1,260,759
2022-04-21	1.395	1.418	1.385	1.390	1.390	1,649,418

← NewerPage 19 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.