Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.365	0.375	0.355	0.365	0.365	548,390
2025-08-13	0.370	0.370	0.355	0.360	0.360	934,877
2025-08-12	0.360	0.370	0.355	0.355	0.355	196,260
2025-08-11	0.355	0.370	0.355	0.355	0.355	470,360
2025-08-08	0.368	0.368	0.355	0.360	0.360	800,196
2025-08-07	0.365	0.375	0.365	0.370	0.370	338,422
2025-08-06	0.380	0.385	0.370	0.370	0.370	936,701
2025-08-05	0.375	0.388	0.370	0.385	0.385	420,534
2025-08-04	0.373	0.375	0.370	0.375	0.375	34,085
2025-08-01	0.370	0.380	0.365	0.380	0.380	348,411
2025-07-31	0.378	0.378	0.365	0.375	0.375	414,314
2025-07-30	0.365	0.380	0.365	0.380	0.380	649,277
2025-07-29	0.365	0.373	0.363	0.370	0.370	878,301
2025-07-28	0.360	0.365	0.355	0.365	0.365	483,269
2025-07-25	0.340	0.360	0.340	0.355	0.355	3,492,784
2025-07-24	0.355	0.365	0.318	0.340	0.340	8,765,135
2025-07-23	0.370	0.370	0.343	0.360	0.360	17,955,773
2025-07-22	0.390	0.395	0.365	0.370	0.370	1,910,179
2025-07-21	0.395	0.395	0.380	0.385	0.385	684,848
2025-07-18	0.400	0.400	0.395	0.395	0.395	253,370
2025-07-17	0.400	0.405	0.395	0.395	0.395	301,729
2025-07-16	0.395	0.405	0.395	0.405	0.405	62,875
2025-07-15	0.405	0.405	0.390	0.395	0.395	179,003
2025-07-14	0.385	0.415	0.385	0.415	0.415	162,851
2025-07-11	0.400	0.400	0.380	0.380	0.380	178,961
2025-07-10	0.390	0.400	0.390	0.400	0.400	180,074
2025-07-09	0.410	0.410	0.395	0.400	0.400	57,682
2025-07-08	0.390	0.410	0.390	0.400	0.400	205,383
2025-07-07	0.390	0.400	0.390	0.400	0.400	251,940
2025-07-04	0.380	0.395	0.380	0.395	0.395	646,462
2025-07-03	0.390	0.395	0.375	0.395	0.395	504,181
2025-07-02	0.390	0.390	0.380	0.380	0.380	195,349
2025-07-01	0.380	0.395	0.380	0.390	0.390	325,242
2025-06-30	0.380	0.385	0.375	0.380	0.380	289,435
2025-06-27	0.380	0.385	0.375	0.385	0.385	2,355,379
2025-06-26	0.380	0.390	0.378	0.385	0.385	290,417
2025-06-25	0.370	0.393	0.360	0.390	0.390	1,757,089
2025-06-24	0.375	0.380	0.360	0.365	0.365	2,707,004
2025-06-23	0.375	0.400	0.370	0.375	0.375	2,110,870
2025-06-20	0.375	0.390	0.375	0.390	0.390	700,337
2025-06-19	0.390	0.390	0.375	0.375	0.375	722,141
2025-06-18	0.390	0.395	0.380	0.385	0.385	612,679
2025-06-17	0.385	0.390	0.375	0.380	0.380	611,895
2025-06-16	0.385	0.400	0.385	0.385	0.385	260,183
2025-06-13	0.375	0.405	0.375	0.400	0.400	1,186,046
2025-06-12	0.390	0.390	0.370	0.375	0.375	1,272,603
2025-06-11	0.393	0.400	0.390	0.390	0.390	484,355
2025-06-10	0.400	0.400	0.390	0.395	0.395	125,319
2025-06-06	0.390	0.400	0.383	0.400	0.400	987,859
2025-06-05	0.390	0.400	0.385	0.390	0.390	1,103,461
2025-06-04	0.400	0.400	0.390	0.390	0.390	1,731,900
2025-06-03	0.405	0.410	0.400	0.400	0.400	885,499
2025-06-02	0.415	0.415	0.405	0.405	0.405	587,462
2025-05-30	0.410	0.415	0.405	0.415	0.415	130,420
2025-05-29	0.420	0.420	0.405	0.410	0.410	341,694
2025-05-28	0.410	0.420	0.410	0.415	0.415	580,381
2025-05-27	0.415	0.430	0.410	0.410	0.410	219,028
2025-05-26	0.405	0.430	0.405	0.420	0.420	1,017,086
2025-05-23	0.410	0.415	0.405	0.405	0.405	198,464
2025-05-22	0.410	0.415	0.410	0.415	0.415	102,616

← NewerPage 6 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.