Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.525	0.535	0.525	0.535	0.535	19,624
2026-02-03	0.540	0.545	0.530	0.545	0.545	24,435
2026-02-02	0.545	0.545	0.530	0.545	0.545	50,594
2026-01-30	0.535	0.545	0.530	0.545	0.545	60,648
2026-01-29	0.545	0.560	0.530	0.535	0.535	19,124
2026-01-28	0.545	0.555	0.545	0.555	0.555	97,472
2026-01-27	0.560	0.560	0.545	0.545	0.545	261,153
2026-01-23	0.560	0.560	0.540	0.560	0.560	531,779
2026-01-22	0.550	0.560	0.540	0.560	0.560	247,163
2026-01-21	0.560	0.565	0.540	0.550	0.550	413,525
2026-01-20	0.565	0.565	0.540	0.550	0.550	227,301
2026-01-19	0.550	0.570	0.540	0.570	0.570	233,807
2026-01-16	0.540	0.545	0.535	0.545	0.545	272,019
2026-01-15	0.520	0.540	0.520	0.535	0.535	143,832
2026-01-14	0.520	0.535	0.520	0.530	0.530	92,919
2026-01-13	0.525	0.525	0.510	0.520	0.520	101,716
2026-01-12	0.520	0.530	0.510	0.525	0.525	681,139
2026-01-09	0.510	0.525	0.510	0.520	0.520	40,389
2026-01-08	0.520	0.525	0.510	0.520	0.520	175,441
2026-01-07	0.530	0.530	0.510	0.520	0.520	313,740
2026-01-06	0.535	0.550	0.535	0.550	0.550	51,728
2026-01-05	0.550	0.550	0.535	0.545	0.545	43,748
2026-01-02	0.550	0.560	0.525	0.535	0.535	244,746
2025-12-31	0.570	0.575	0.545	0.550	0.550	57,586
2025-12-30	0.560	0.575	0.545	0.555	0.555	164,906
2025-12-29	0.550	0.580	0.540	0.570	0.570	185,058
2025-12-24	0.540	0.555	0.530	0.555	0.555	97,314
2025-12-23	0.555	0.555	0.535	0.550	0.550	45,292
2025-12-22	0.535	0.555	0.525	0.555	0.555	151,041
2025-12-19	0.530	0.545	0.530	0.545	0.545	84,442
2025-12-18	0.540	0.545	0.520	0.545	0.545	150,200
2025-12-17	0.530	0.540	0.525	0.540	0.540	161,651
2025-12-16	0.530	0.545	0.530	0.530	0.530	76,455
2025-12-15	0.590	0.595	0.520	0.525	0.525	733,011
2025-12-12	0.570	0.570	0.545	0.570	0.570	655,218
2025-12-11	0.515	0.565	0.510	0.540	0.540	806,549
2025-12-10	0.500	0.520	0.500	0.515	0.515	338,744
2025-12-09	0.500	0.505	0.495	0.495	0.495	356,563
2025-12-08	0.490	0.500	0.490	0.495	0.495	77,709
2025-12-05	0.490	0.500	0.490	0.490	0.490	371,598
2025-12-04	0.495	0.505	0.490	0.490	0.490	118,442
2025-12-03	0.500	0.500	0.485	0.490	0.490	55,104
2025-12-02	0.490	0.500	0.480	0.480	0.480	313,116
2025-12-01	0.480	0.500	0.480	0.490	0.490	211,270
2025-11-28	0.490	0.500	0.485	0.490	0.490	346,903
2025-11-27	0.485	0.500	0.480	0.490	0.490	165,570
2025-11-26	0.485	0.490	0.470	0.485	0.485	132,654
2025-11-25	0.460	0.495	0.460	0.475	0.475	292,383
2025-11-24	0.465	0.470	0.455	0.465	0.465	449,722
2025-11-21	0.490	0.490	0.470	0.470	0.470	650,352
2025-11-20	0.490	0.495	0.485	0.490	0.490	132,033
2025-11-19	0.475	0.495	0.475	0.495	0.495	209,453
2025-11-18	0.495	0.505	0.465	0.470	0.470	366,206
2025-11-17	0.505	0.510	0.505	0.505	0.505	782,982
2025-11-14	0.490	0.500	0.485	0.500	0.500	562,315
2025-11-13	0.485	0.495	0.485	0.490	0.490	662,009
2025-11-12	0.490	0.490	0.480	0.485	0.485	275,624
2025-11-11	0.480	0.490	0.470	0.485	0.485	555,530
2025-11-10	0.450	0.475	0.450	0.470	0.470	610,847
2025-11-07	0.450	0.463	0.440	0.445	0.445	366,711

← NewerPage 4 of 5 · 254 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.