Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.410	0.415	0.405	0.415	0.415	119,910
2025-05-20	0.420	0.420	0.405	0.410	0.410	177,071
2025-05-19	0.410	0.420	0.410	0.420	0.420	326,661
2025-05-16	0.425	0.425	0.410	0.410	0.410	502,497
2025-05-15	0.435	0.435	0.415	0.435	0.435	475,890
2025-05-14	0.415	0.435	0.415	0.435	0.435	129,195
2025-05-13	0.415	0.435	0.410	0.435	0.435	1,583,550
2025-05-12	0.405	0.415	0.400	0.405	0.405	1,321,431
2025-05-09	0.410	0.420	0.405	0.410	0.410	1,326,648
2025-05-08	0.410	0.420	0.410	0.415	0.415	1,290,346
2025-05-07	0.410	0.410	0.400	0.410	0.410	673,220
2025-05-06	0.410	0.410	0.400	0.410	0.410	722,776
2025-05-05	0.410	0.410	0.405	0.410	0.410	320,030
2025-05-02	0.405	0.410	0.400	0.410	0.410	597,284
2025-05-01	0.410	0.410	0.400	0.405	0.405	264,001
2025-04-30	0.420	0.420	0.405	0.405	0.405	656,500
2025-04-29	0.410	0.425	0.410	0.415	0.415	1,267,751
2025-04-28	0.400	0.420	0.400	0.405	0.405	283,636
2025-04-24	0.395	0.415	0.395	0.415	0.415	2,048,286
2025-04-23	0.390	0.400	0.390	0.390	0.390	961,948
2025-04-22	0.390	0.390	0.385	0.390	0.390	209,534
2025-04-17	0.390	0.400	0.385	0.385	0.385	435,722
2025-04-16	0.390	0.395	0.385	0.385	0.385	448,584
2025-04-15	0.400	0.405	0.390	0.400	0.400	289,385
2025-04-14	0.390	0.400	0.390	0.400	0.400	107,522
2025-04-11	0.395	0.400	0.390	0.395	0.395	306,539
2025-04-10	0.420	0.420	0.398	0.400	0.400	296,468
2025-04-09	0.400	0.400	0.390	0.400	0.400	167,590
2025-04-08	0.385	0.405	0.385	0.395	0.395	395,554
2025-04-07	0.405	0.405	0.355	0.390	0.390	4,342,003
2025-04-04	0.420	0.425	0.400	0.425	0.425	1,315,008
2025-04-03	0.420	0.420	0.415	0.420	0.420	272,401
2025-04-02	0.420	0.420	0.415	0.415	0.415	152,575
2025-04-01	0.420	0.420	0.415	0.420	0.420	64,134
2025-03-31	0.425	0.425	0.410	0.415	0.415	381,293
2025-03-28	0.425	0.435	0.420	0.420	0.420	299,560
2025-03-27	0.435	0.440	0.420	0.420	0.420	828,835
2025-03-26	0.420	0.440	0.420	0.435	0.435	1,255,570
2025-03-25	0.425	0.430	0.420	0.420	0.420	879,156
2025-03-24	0.415	0.430	0.415	0.430	0.430	885,695
2025-03-21	0.420	0.425	0.415	0.415	0.415	2,963,941
2025-03-20	0.423	0.425	0.420	0.420	0.420	1,169,212
2025-03-19	0.425	0.430	0.420	0.420	0.420	398,444
2025-03-18	0.430	0.430	0.425	0.425	0.425	49,848
2025-03-17	0.425	0.430	0.420	0.425	0.425	121,381
2025-03-14	0.425	0.430	0.420	0.420	0.420	384,461
2025-03-13	0.430	0.435	0.425	0.435	0.435	318,097
2025-03-12	0.430	0.435	0.425	0.425	0.425	162,378
2025-03-11	0.430	0.440	0.425	0.440	0.440	1,088,182
2025-03-10	0.435	0.435	0.425	0.430	0.430	178,478
2025-03-07	0.430	0.440	0.430	0.435	0.435	115,694
2025-03-06	0.440	0.445	0.435	0.435	0.435	148,240
2025-03-05	0.450	0.450	0.440	0.450	0.450	165,852
2025-03-04	0.455	0.455	0.450	0.455	0.455	394,407
2025-03-03	0.470	0.470	0.453	0.465	0.465	733,125
2025-02-28	0.470	0.470	0.465	0.470	0.470	53,763
2025-02-27	0.470	0.470	0.465	0.465	0.465	147,895
2025-02-26	0.465	0.470	0.465	0.465	0.465	531,005
2025-02-25	0.470	0.475	0.465	0.465	0.465	1,913,738
2025-02-24	0.470	0.470	0.470	0.470	0.470	290,442

← NewerPage 7 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.