Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.370	1.415	1.360	1.390	1.390	1,900,017
2022-04-19	1.365	1.395	1.340	1.350	1.350	1,446,863
2022-04-14	1.350	1.360	1.325	1.340	1.340	1,603,190
2022-04-13	1.360	1.360	1.320	1.320	1.320	1,778,266
2022-04-12	1.340	1.370	1.330	1.345	1.345	2,210,007
2022-04-11	1.330	1.365	1.330	1.335	1.335	1,713,567
2022-04-08	1.380	1.385	1.295	1.335	1.335	3,319,724
2022-04-07	1.390	1.420	1.345	1.375	1.375	12,860,501
2022-04-06	1.340	1.340	1.285	1.295	1.295	1,030,611
2022-04-05	1.365	1.385	1.333	1.335	1.335	883,911
2022-04-04	1.335	1.365	1.335	1.350	1.350	730,839
2022-04-01	1.330	1.353	1.310	1.350	1.350	1,388,496
2022-03-31	1.345	1.365	1.320	1.335	1.335	559,064
2022-03-30	1.325	1.370	1.325	1.340	1.340	1,636,326
2022-03-29	1.305	1.313	1.290	1.300	1.300	867,205
2022-03-28	1.330	1.330	1.280	1.300	1.300	721,681
2022-03-25	1.300	1.318	1.295	1.315	1.315	427,499
2022-03-24	1.320	1.320	1.285	1.300	1.300	1,159,816
2022-03-23	1.310	1.335	1.300	1.315	1.315	643,007
2022-03-22	1.365	1.365	1.305	1.305	1.305	224,333
2022-03-21	1.305	1.350	1.305	1.325	1.325	520,177
2022-03-18	1.330	1.340	1.280	1.300	1.300	1,500,965
2022-03-17	1.300	1.380	1.300	1.345	1.345	583,211
2022-03-16	1.310	1.320	1.280	1.300	1.300	1,024,031
2022-03-15	1.325	1.325	1.265	1.305	1.305	2,164,499
2022-03-14	1.360	1.365	1.325	1.325	1.325	528,874
2022-03-11	1.375	1.380	1.330	1.350	1.350	3,568,121
2022-03-10	1.400	1.460	1.400	1.400	1.400	1,956,916
2022-03-09	1.370	1.385	1.350	1.370	1.370	547,166
2022-03-08	1.395	1.410	1.315	1.355	1.355	1,207,336
2022-03-07	1.495	1.495	1.360	1.400	1.400	2,351,342
2022-03-04	1.545	1.550	1.470	1.505	1.505	1,101,725
2022-03-03	1.565	1.580	1.500	1.550	1.550	1,266,668
2022-03-02	1.530	1.600	1.495	1.560	1.560	956,621
2022-03-01	1.580	1.598	1.540	1.550	1.550	839,372
2022-02-28	1.500	1.600	1.475	1.600	1.600	6,298,498
2022-02-25	1.360	1.620	1.350	1.570	1.570	6,031,915
2022-02-24	1.375	1.378	1.290	1.340	1.340	882,416
2022-02-23	1.330	1.420	1.330	1.370	1.370	789,521
2022-02-22	1.350	1.355	1.320	1.325	1.325	2,250,274
2022-02-21	1.410	1.425	1.320	1.350	1.350	795,934
2022-02-18	1.370	1.420	1.358	1.410	1.410	1,017,141
2022-02-17	1.365	1.390	1.350	1.350	1.350	4,391,358
2022-02-16	1.345	1.415	1.345	1.365	1.365	993,791
2022-02-15	1.335	1.370	1.335	1.345	1.345	993,236
2022-02-14	1.380	1.380	1.310	1.355	1.355	662,633
2022-02-11	1.405	1.410	1.385	1.385	1.385	968,625
2022-02-10	1.390	1.425	1.390	1.415	1.415	659,699
2022-02-09	1.410	1.435	1.370	1.385	1.385	405,614
2022-02-08	1.345	1.415	1.335	1.385	1.385	979,200
2022-02-07	1.300	1.400	1.300	1.370	1.370	948,411
2022-02-04	1.315	1.335	1.295	1.320	1.320	274,044
2022-02-03	1.350	1.350	1.300	1.340	1.340	425,670
2022-02-02	1.370	1.380	1.355	1.380	1.380	749,692
2022-02-01	1.375	1.400	1.350	1.350	1.350	391,320
2022-01-31	1.300	1.380	1.283	1.350	1.350	790,229
2022-01-28	1.240	1.310	1.220	1.300	1.300	761,449
2022-01-27	1.240	1.280	1.205	1.235	1.235	1,617,012
2022-01-25	1.260	1.260	1.195	1.235	1.235	1,724,984
2022-01-24	1.270	1.290	1.205	1.260	1.260	1,320,299

← NewerPage 20 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.