Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.538	0.545	0.530	0.545	0.545	133,067
2026-07-24	0.530	0.545	0.530	0.545	0.545	349,656
2026-07-23	0.540	0.540	0.515	0.530	0.530	205,668
2026-07-22	0.580	0.580	0.515	0.540	0.540	4,968,627
2026-07-21	0.545	0.580	0.525	0.580	0.580	1,544,820
2026-07-20	0.500	0.545	0.500	0.530	0.530	6,912,077
2026-07-17	0.460	0.475	0.445	0.460	0.460	170,141
2026-07-16	0.465	0.470	0.455	0.455	0.455	76,196
2026-07-15	0.460	0.470	0.460	0.465	0.465	12,175
2026-07-14	0.455	0.465	0.455	0.455	0.455	127,383
2026-07-13	0.465	0.475	0.450	0.455	0.455	24,173
2026-07-10	0.450	0.470	0.450	0.465	0.465	632,769
2026-07-09	0.455	0.460	0.455	0.455	0.455	11,284
2026-07-08	0.450	0.460	0.448	0.450	0.450	54,825
2026-07-07	0.445	0.455	0.435	0.455	0.455	651,304
2026-07-06	0.445	0.448	0.435	0.435	0.435	28,541
2026-07-03	0.450	0.450	0.440	0.450	0.450	128,064
2026-07-02	0.420	0.445	0.420	0.445	0.445	146,027
2026-07-01	0.458	0.458	0.410	0.425	0.425	700,128
2026-06-30	0.460	0.465	0.445	0.450	0.450	160,424
2026-06-29	0.455	0.465	0.450	0.450	0.450	507,221
2026-06-26	0.455	0.455	0.450	0.450	0.450	66,416
2026-06-25	0.450	0.455	0.445	0.455	0.455	325,273
2026-06-24	0.445	0.460	0.445	0.445	0.445	253,291
2026-06-23	0.475	0.478	0.445	0.450	0.450	326,196
2026-06-22	0.475	0.485	0.470	0.475	0.475	139,630
2026-06-19	0.480	0.500	0.480	0.500	0.500	82,222
2026-06-18	0.490	0.495	0.480	0.480	0.480	227,547
2026-06-17	0.465	0.495	0.465	0.490	0.490	300,372
2026-06-16	0.490	0.490	0.475	0.485	0.485	15,264
2026-06-15	0.480	0.490	0.475	0.490	0.490	330,000
2026-06-12	0.490	0.495	0.470	0.480	0.480	306,455
2026-06-11	0.450	0.490	0.450	0.480	0.480	1,048,200
2026-06-10	0.465	0.485	0.450	0.450	0.450	128,897
2026-06-09	0.420	0.480	0.420	0.465	0.465	650,480
2026-06-05	0.430	0.430	0.420	0.420	0.420	22,962
2026-06-04	0.450	0.450	0.425	0.425	0.425	159,918
2026-06-03	0.445	0.455	0.440	0.455	0.455	206,644
2026-06-02	0.455	0.455	0.420	0.445	0.445	198,447
2026-06-01	0.410	0.460	0.410	0.460	0.460	165,603
2026-05-29	0.405	0.455	0.405	0.410	0.410	646,269
2026-05-28	0.410	0.415	0.390	0.390	0.390	445,769
2026-05-27	0.415	0.420	0.405	0.410	0.410	207,665
2026-05-26	0.405	0.410	0.400	0.410	0.410	468,401
2026-05-25	0.410	0.420	0.405	0.410	0.410	214,998
2026-05-22	0.410	0.435	0.410	0.435	0.435	153,053
2026-05-21	0.410	0.420	0.410	0.410	0.410	26,323
2026-05-20	0.420	0.420	0.410	0.410	0.410	409,796
2026-05-19	0.415	0.425	0.415	0.420	0.420	21,961
2026-05-18	0.435	0.435	0.415	0.415	0.415	226,083
2026-05-15	0.445	0.445	0.435	0.435	0.435	7,339
2026-05-14	0.440	0.443	0.435	0.435	0.435	156,590
2026-05-13	0.440	0.450	0.435	0.450	0.450	125,928
2026-05-12	0.440	0.450	0.435	0.440	0.440	295,955
2026-05-11	0.435	0.440	0.433	0.435	0.435	43,516
2026-05-08	0.440	0.440	0.435	0.440	0.440	70,821
2026-05-07	0.440	0.450	0.430	0.440	0.440	1,439,464
2026-05-06	0.425	0.440	0.420	0.440	0.440	148,566
2026-05-05	0.415	0.430	0.415	0.425	0.425	103,704
2026-05-04	0.440	0.445	0.425	0.425	0.425	313,517

← NewerPage 2 of 22 · 1,266 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.