Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.455	0.480	0.440	0.445	0.445	573,793
2025-11-05	0.455	0.460	0.440	0.455	0.455	440,399
2025-11-04	0.450	0.460	0.450	0.455	0.455	87,886
2025-11-03	0.455	0.460	0.445	0.450	0.450	119,903
2025-10-31	0.450	0.460	0.440	0.450	0.450	176,678
2025-10-30	0.465	0.465	0.455	0.460	0.460	363,276
2025-10-29	0.475	0.480	0.465	0.475	0.475	374,357
2025-10-28	0.475	0.475	0.450	0.470	0.470	864,069
2025-10-27	0.415	0.480	0.415	0.470	0.470	944,650
2025-10-24	0.408	0.430	0.400	0.415	0.415	474,061
2025-10-23	0.405	0.410	0.400	0.400	0.400	238,836
2025-10-22	0.395	0.405	0.395	0.405	0.405	94,115
2025-10-21	0.400	0.405	0.395	0.400	0.400	210,269
2025-10-20	0.410	0.410	0.400	0.400	0.400	39,828
2025-10-17	0.405	0.415	0.400	0.410	0.410	80,904
2025-10-16	0.405	0.410	0.405	0.405	0.405	66,724
2025-10-15	0.405	0.415	0.405	0.405	0.405	67,068
2025-10-14	0.410	0.415	0.405	0.405	0.405	113,692
2025-10-13	0.415	0.420	0.405	0.405	0.405	207,525
2025-10-10	0.420	0.420	0.410	0.415	0.415	17,040
2025-10-09	0.410	0.425	0.405	0.420	0.420	153,905
2025-10-08	0.420	0.420	0.410	0.410	0.410	53,752
2025-10-07	0.430	0.430	0.415	0.420	0.420	100,822
2025-10-06	0.415	0.430	0.410	0.425	0.425	258,599
2025-10-03	0.410	0.415	0.405	0.415	0.415	19,725
2025-10-02	0.400	0.410	0.400	0.400	0.400	17,576
2025-10-01	0.405	0.410	0.390	0.405	0.405	40,702
2025-09-30	0.400	0.410	0.400	0.410	0.410	90,306
2025-09-29	0.405	0.408	0.400	0.400	0.400	20,631
2025-09-26	0.415	0.420	0.405	0.415	0.415	261,260
2025-09-25	0.420	0.425	0.415	0.415	0.415	515,208
2025-09-24	0.415	0.420	0.415	0.420	0.420	185,672
2025-09-23	0.430	0.435	0.415	0.415	0.415	162,372
2025-09-22	0.420	0.430	0.420	0.430	0.430	87,064
2025-09-19	0.425	0.435	0.420	0.430	0.430	295,706
2025-09-18	0.420	0.430	0.415	0.425	0.425	322,721
2025-09-17	0.425	0.430	0.420	0.420	0.420	75,606
2025-09-16	0.440	0.440	0.425	0.425	0.425	350,577
2025-09-15	0.435	0.440	0.425	0.435	0.435	386,462
2025-09-12	0.425	0.435	0.418	0.435	0.435	413,942
2025-09-11	0.425	0.430	0.415	0.420	0.420	348,639
2025-09-10	0.420	0.435	0.420	0.430	0.430	729,316
2025-09-09	0.420	0.430	0.420	0.420	0.420	231,603
2025-09-08	0.425	0.430	0.415	0.430	0.430	192,253
2025-09-05	0.430	0.430	0.420	0.425	0.425	65,220
2025-09-04	0.430	0.435	0.425	0.425	0.425	148,926
2025-09-03	0.440	0.440	0.425	0.435	0.435	150,113
2025-09-02	0.420	0.440	0.420	0.430	0.430	393,966
2025-09-01	0.400	0.415	0.400	0.405	0.405	977,019
2025-08-29	0.395	0.400	0.390	0.400	0.400	798,630
2025-08-28	0.400	0.400	0.385	0.390	0.390	12,435,493
2025-08-27	0.390	0.410	0.390	0.395	0.395	333,557
2025-08-26	0.395	0.400	0.385	0.390	0.390	2,298,601
2025-08-25	0.405	0.405	0.385	0.395	0.395	449,856
2025-08-22	0.390	0.410	0.390	0.400	0.400	3,192,018
2025-08-21	0.380	0.380	0.365	0.370	0.370	458,570
2025-08-20	0.375	0.380	0.363	0.380	0.380	479,488
2025-08-19	0.380	0.385	0.375	0.375	0.375	248,480
2025-08-18	0.375	0.380	0.365	0.380	0.380	552,895
2025-08-15	0.360	0.375	0.360	0.365	0.365	647,150

← NewerPage 5 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.