Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.320	1.320	1.270	1.270	1.270	961,502
2022-01-20	1.300	1.320	1.273	1.300	1.300	617,695
2022-01-19	1.320	1.320	1.285	1.310	1.310	459,055
2022-01-18	1.340	1.350	1.310	1.340	1.340	470,489
2022-01-17	1.340	1.378	1.325	1.345	1.345	333,410
2022-01-14	1.335	1.355	1.310	1.330	1.330	860,352
2022-01-13	1.320	1.358	1.320	1.340	1.340	662,718
2022-01-12	1.290	1.335	1.290	1.320	1.320	671,547
2022-01-11	1.320	1.320	1.275	1.295	1.295	910,871
2022-01-10	1.360	1.360	1.265	1.325	1.325	1,192,253
2022-01-07	1.335	1.375	1.310	1.375	1.375	1,093,672
2022-01-06	1.380	1.420	1.325	1.360	1.360	665,646
2022-01-05	1.350	1.390	1.325	1.370	1.370	1,308,053
2022-01-04	1.360	1.375	1.325	1.350	1.350	1,054,470
2021-12-31	1.340	1.375	1.340	1.350	1.350	537,172
2021-12-30	1.385	1.395	1.335	1.340	1.340	579,612
2021-12-29	1.390	1.410	1.345	1.405	1.405	448,391
2021-12-24	1.340	1.400	1.340	1.395	1.395	203,156
2021-12-23	1.370	1.380	1.345	1.360	1.360	185,418
2021-12-22	1.360	1.395	1.343	1.365	1.365	227,422
2021-12-21	1.385	1.395	1.310	1.355	1.355	840,820
2021-12-20	1.410	1.430	1.375	1.400	1.400	815,951
2021-12-17	1.450	1.470	1.410	1.460	1.460	557,752
2021-12-16	1.440	1.480	1.430	1.480	1.480	574,287
2021-12-15	1.410	1.485	1.410	1.450	1.450	367,513
2021-12-14	1.450	1.455	1.405	1.450	1.450	1,762,061
2021-12-13	1.475	1.500	1.455	1.455	1.455	1,013,452
2021-12-10	1.435	1.475	1.415	1.475	1.475	1,364,746
2021-12-09	1.460	1.468	1.425	1.440	1.440	852,538
2021-12-08	1.450	1.475	1.410	1.460	1.460	812,889
2021-12-07	1.420	1.445	1.398	1.420	1.420	1,474,749
2021-12-06	1.375	1.405	1.375	1.390	1.390	830,738
2021-12-03	1.420	1.425	1.370	1.385	1.385	633,651
2021-12-02	1.435	1.445	1.385	1.415	1.415	2,021,245
2021-12-01	1.455	1.460	1.430	1.455	1.455	784,720
2021-11-30	1.410	1.480	1.400	1.455	1.455	1,034,408
2021-11-29	1.330	1.405	1.330	1.400	1.400	2,862,877
2021-11-26	1.500	1.500	1.425	1.425	1.425	1,274,348
2021-11-25	1.485	1.503	1.455	1.495	1.495	650,341
2021-11-24	1.550	1.555	1.480	1.500	1.500	802,091
2021-11-23	1.545	1.575	1.545	1.550	1.550	425,812
2021-11-22	1.580	1.590	1.545	1.570	1.570	769,903
2021-11-19	1.555	1.610	1.550	1.600	1.600	673,420
2021-11-18	1.590	1.615	1.545	1.550	1.550	730,693
2021-11-17	1.615	1.635	1.560	1.590	1.590	572,300
2021-11-16	1.700	1.700	1.590	1.610	1.610	1,320,756
2021-11-15	1.680	1.728	1.680	1.700	1.700	711,957
2021-11-12	1.635	1.685	1.630	1.650	1.650	297,681
2021-11-11	1.660	1.665	1.605	1.650	1.650	1,159,686
2021-11-10	1.700	1.700	1.610	1.660	1.660	693,904
2021-11-09	1.610	1.745	1.600	1.700	1.700	2,020,938
2021-11-08	1.620	1.620	1.538	1.600	1.600	992,023
2021-11-05	1.540	1.620	1.533	1.600	1.600	642,408
2021-11-04	1.570	1.570	1.530	1.545	1.545	365,524
2021-11-03	1.535	1.575	1.535	1.560	1.560	287,476
2021-11-02	1.590	1.595	1.520	1.545	1.545	887,646
2021-11-01	1.510	1.590	1.495	1.590	1.590	3,897,760
2021-10-29	1.515	1.530	1.490	1.495	1.495	293,731
2021-10-28	1.490	1.530	1.475	1.515	1.515	311,082
2021-10-27	1.445	1.510	1.445	1.495	1.495	871,297

← NewerPage 21 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.