Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.445	0.445	0.430	0.440	0.440	633,118
2026-04-30	0.450	0.450	0.445	0.445	0.445	58,023
2026-04-29	0.450	0.460	0.445	0.450	0.450	383,894
2026-04-28	0.440	0.455	0.430	0.455	0.455	330,512
2026-04-27	0.450	0.450	0.440	0.440	0.440	102,622
2026-04-24	0.465	0.465	0.440	0.450	0.450	436,475
2026-04-23	0.465	0.475	0.465	0.470	0.470	3,387,716
2026-04-22	0.480	0.485	0.460	0.485	0.485	278,641
2026-04-21	0.480	0.485	0.470	0.470	0.470	495,086
2026-04-20	0.490	0.490	0.475	0.485	0.485	98,508
2026-04-17	0.480	0.490	0.475	0.475	0.475	634,780
2026-04-16	0.475	0.495	0.475	0.485	0.485	133,264
2026-04-15	0.485	0.490	0.475	0.485	0.485	288,691
2026-04-14	0.485	0.490	0.480	0.480	0.480	84,026
2026-04-13	0.500	0.503	0.480	0.480	0.480	298,908
2026-04-10	0.485	0.505	0.485	0.505	0.505	59,823
2026-04-09	0.500	0.515	0.490	0.490	0.490	29,388
2026-04-08	0.495	0.510	0.495	0.500	0.500	393,486
2026-04-07	0.485	0.500	0.480	0.490	0.490	260,512
2026-04-02	0.505	0.505	0.485	0.490	0.490	13,619,222
2026-04-01	0.485	0.510	0.485	0.510	0.510	62,465
2026-03-31	0.490	0.495	0.475	0.475	0.475	337,773
2026-03-30	0.510	0.510	0.485	0.490	0.490	232,790
2026-03-27	0.490	0.520	0.490	0.520	0.520	25,104
2026-03-26	0.520	0.520	0.495	0.500	0.500	8,128
2026-03-25	0.485	0.520	0.485	0.520	0.520	127,774
2026-03-24	0.515	0.515	0.500	0.500	0.500	98,049
2026-03-23	0.485	0.515	0.485	0.515	0.515	156,785
2026-03-20	0.500	0.520	0.480	0.505	0.505	805,043
2026-03-19	0.515	0.515	0.503	0.510	0.510	349,897
2026-03-18	0.540	0.540	0.520	0.520	0.520	262,530
2026-03-17	0.540	0.550	0.540	0.550	0.550	28,199
2026-03-16	0.520	0.540	0.505	0.540	0.540	380,880
2026-03-13	0.550	0.560	0.530	0.530	0.530	21,564
2026-03-12	0.545	0.550	0.535	0.550	0.550	226,077
2026-03-11	0.565	0.565	0.545	0.560	0.560	442,432
2026-03-10	0.555	0.565	0.545	0.555	0.555	337,548
2026-03-09	0.510	0.560	0.510	0.560	0.560	392,277
2026-03-06	0.545	0.550	0.520	0.550	0.550	372,597
2026-03-05	0.555	0.555	0.530	0.530	0.530	3,744,149
2026-03-04	0.575	0.575	0.550	0.560	0.560	345,066
2026-03-03	0.575	0.585	0.570	0.575	0.575	349,161
2026-03-02	0.560	0.590	0.560	0.585	0.585	262,556
2026-02-27	0.545	0.580	0.545	0.580	0.580	277,434
2026-02-26	0.540	0.575	0.540	0.575	0.575	191,011
2026-02-25	0.575	0.575	0.545	0.550	0.550	299,588
2026-02-24	0.580	0.583	0.570	0.570	0.570	184,962
2026-02-23	0.580	0.580	0.570	0.580	0.580	286,521
2026-02-20	0.580	0.580	0.575	0.580	0.580	195,534
2026-02-19	0.570	0.585	0.570	0.580	0.580	294,613
2026-02-18	0.575	0.580	0.565	0.570	0.570	558,887
2026-02-17	0.570	0.580	0.565	0.575	0.575	5,465,638
2026-02-16	0.570	0.580	0.555	0.560	0.560	448,938
2026-02-13	0.595	0.595	0.520	0.560	0.560	7,214,387
2026-02-12	0.535	0.550	0.530	0.545	0.545	779,161
2026-02-11	0.535	0.535	0.520	0.533	0.533	267,623
2026-02-10	0.520	0.535	0.520	0.535	0.535	451,691
2026-02-09	0.540	0.540	0.510	0.515	0.515	211,512
2026-02-06	0.515	0.535	0.495	0.535	0.535	408,392
2026-02-05	0.525	0.530	0.515	0.515	0.515	165,025

← NewerPage 3 of 22 · 1,268 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.