Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.475	0.490	0.475	0.485	0.485	6,674,485
2025-02-20	0.460	0.475	0.460	0.475	0.475	2,094,001
2025-02-19	0.470	0.470	0.455	0.460	0.460	864,038
2025-02-18	0.470	0.475	0.465	0.475	0.475	363,901
2025-02-17	0.470	0.470	0.465	0.470	0.470	59,048
2025-02-14	0.470	0.475	0.465	0.475	0.475	584,289
2025-02-13	0.470	0.470	0.465	0.470	0.470	58,705
2025-02-12	0.465	0.470	0.460	0.465	0.465	626,235
2025-02-11	0.475	0.475	0.465	0.470	0.470	125,263
2025-02-10	0.470	0.475	0.465	0.470	0.470	216,647
2025-02-07	0.470	0.475	0.470	0.475	0.475	45,040
2025-02-06	0.470	0.475	0.465	0.475	0.475	245,229
2025-02-05	0.480	0.480	0.465	0.465	0.465	46,658
2025-02-04	0.480	0.485	0.470	0.475	0.475	279,146
2025-02-03	0.480	0.480	0.475	0.480	0.480	41,344
2025-01-31	0.495	0.495	0.480	0.485	0.485	75,570
2025-01-30	0.490	0.495	0.480	0.495	0.495	148,646
2025-01-29	0.475	0.490	0.470	0.490	0.490	241,871
2025-01-28	0.470	0.475	0.470	0.475	0.475	59,018
2025-01-24	0.475	0.475	0.470	0.470	0.470	58,279
2025-01-23	0.470	0.475	0.465	0.475	0.475	96,526
2025-01-22	0.460	0.470	0.460	0.465	0.465	151,406
2025-01-21	0.465	0.475	0.460	0.460	0.460	287,390
2025-01-20	0.470	0.475	0.465	0.470	0.470	531,039
2025-01-17	0.460	0.465	0.455	0.460	0.460	360,066
2025-01-16	0.465	0.470	0.460	0.460	0.460	357,490
2025-01-15	0.465	0.465	0.460	0.465	0.465	270,739
2025-01-14	0.460	0.465	0.455	0.460	0.460	610,884
2025-01-13	0.470	0.470	0.460	0.460	0.460	621,612
2025-01-10	0.485	0.485	0.470	0.470	0.470	106,646
2025-01-09	0.485	0.490	0.480	0.490	0.490	90,298
2025-01-08	0.490	0.490	0.480	0.490	0.490	161,274
2025-01-07	0.490	0.490	0.475	0.490	0.490	280,070
2025-01-06	0.480	0.490	0.480	0.490	0.490	51,061
2025-01-03	0.488	0.490	0.485	0.490	0.490	51,593
2025-01-02	0.495	0.495	0.480	0.490	0.490	369,555
2024-12-31	0.495	0.495	0.490	0.490	0.490	77,776
2024-12-30	0.495	0.495	0.490	0.495	0.495	66,293
2024-12-27	0.500	0.500	0.495	0.500	0.500	333,984
2024-12-24	0.490	0.500	0.490	0.500	0.500	1,411,159
2024-12-23	0.470	0.490	0.470	0.490	0.490	136,128
2024-12-20	0.460	0.480	0.460	0.480	0.480	791,625
2024-12-19	0.470	0.480	0.445	0.470	0.470	1,658,412
2024-12-18	0.470	0.480	0.465	0.465	0.465	411,557
2024-12-17	0.470	0.470	0.460	0.470	0.470	193,001
2024-12-16	0.485	0.485	0.460	0.480	0.480	887,331
2024-12-13	0.460	0.470	0.460	0.460	0.460	66,050
2024-12-12	0.470	0.475	0.460	0.460	0.460	238,155
2024-12-11	0.465	0.485	0.465	0.485	0.485	835,322
2024-12-10	0.460	0.465	0.460	0.465	0.465	130,276
2024-12-09	0.460	0.460	0.455	0.460	0.460	89,091
2024-12-06	0.455	0.460	0.450	0.460	0.460	148,547
2024-12-05	0.455	0.460	0.450	0.450	0.450	61,096
2024-12-04	0.465	0.465	0.460	0.465	0.465	158,114
2024-12-03	0.445	0.465	0.430	0.465	0.465	763,178
2024-12-02	0.440	0.445	0.435	0.440	0.440	604,554
2024-11-29	0.420	0.445	0.415	0.430	0.430	1,507,663
2024-11-28	0.430	0.440	0.420	0.420	0.420	1,317,766
2024-11-27	0.440	0.440	0.430	0.435	0.435	891,654
2024-11-26	0.440	0.450	0.435	0.440	0.440	192,770

← NewerPage 8 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.