Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.440	0.450	0.435	0.440	0.440	192,770
2024-11-25	0.435	0.450	0.435	0.440	0.440	631,348
2024-11-22	0.443	0.443	0.435	0.435	0.435	31,111
2024-11-21	0.438	0.450	0.435	0.450	0.450	81,751
2024-11-20	0.445	0.445	0.435	0.435	0.435	25,955
2024-11-19	0.445	0.450	0.440	0.445	0.445	180,506
2024-11-18	0.445	0.450	0.445	0.445	0.445	47,258
2024-11-15	0.445	0.450	0.445	0.445	0.445	52,139
2024-11-14	0.460	0.465	0.450	0.450	0.450	398,652
2024-11-13	0.455	0.465	0.455	0.460	0.460	192,543
2024-11-12	0.455	0.465	0.455	0.465	0.465	27,930
2024-11-11	0.460	0.465	0.450	0.450	0.450	253,241
2024-11-08	0.450	0.460	0.450	0.450	0.450	100,716
2024-11-07	0.455	0.470	0.450	0.450	0.450	327,333
2024-11-06	0.460	0.460	0.450	0.450	0.450	494,311
2024-11-05	0.445	0.460	0.440	0.450	0.450	230,573
2024-11-04	0.440	0.450	0.440	0.445	0.445	108,041
2024-11-01	0.450	0.450	0.440	0.445	0.445	75,795
2024-10-31	0.450	0.450	0.445	0.450	0.450	370,103
2024-10-30	0.460	0.465	0.445	0.445	0.445	1,001,786
2024-10-29	0.445	0.455	0.445	0.450	0.450	32,195
2024-10-28	0.460	0.460	0.445	0.445	0.445	30,738
2024-10-25	0.445	0.460	0.445	0.460	0.460	208,172
2024-10-24	0.450	0.460	0.445	0.445	0.445	74,740
2024-10-23	0.455	0.460	0.445	0.460	0.460	765,247
2024-10-22	0.450	0.465	0.445	0.465	0.465	111,646
2024-10-21	0.450	0.465	0.450	0.455	0.455	17,899
2024-10-18	0.460	0.465	0.455	0.455	0.455	374,351
2024-10-17	0.455	0.460	0.455	0.455	0.455	31,062
2024-10-16	0.460	0.460	0.455	0.455	0.455	237,556
2024-10-15	0.460	0.460	0.450	0.455	0.455	58,602
2024-10-14	0.460	0.465	0.455	0.465	0.465	54,643
2024-10-11	0.465	0.465	0.445	0.450	0.450	229,867
2024-10-10	0.460	0.465	0.455	0.465	0.465	317,666
2024-10-09	0.450	0.460	0.450	0.460	0.460	243,478
2024-10-08	0.455	0.455	0.445	0.450	0.450	134,096
2024-10-07	0.455	0.455	0.445	0.455	0.455	91,551
2024-10-04	0.445	0.450	0.440	0.440	0.440	99,127
2024-10-03	0.445	0.450	0.440	0.445	0.445	239,276
2024-10-02	0.445	0.450	0.445	0.445	0.445	274,892
2024-10-01	0.455	0.455	0.445	0.445	0.445	124,563
2024-09-30	0.435	0.455	0.435	0.450	0.450	406,862
2024-09-27	0.440	0.445	0.430	0.435	0.435	422,875
2024-09-26	0.433	0.460	0.430	0.455	0.455	2,719,475
2024-09-25	0.450	0.450	0.430	0.430	0.430	1,383,427
2024-09-24	0.450	0.460	0.445	0.445	0.445	879,795
2024-09-23	0.455	0.460	0.445	0.445	0.445	89,562
2024-09-20	0.460	0.465	0.450	0.450	0.450	737,296
2024-09-19	0.465	0.475	0.455	0.455	0.455	180,930
2024-09-18	0.465	0.473	0.455	0.465	0.465	166,571
2024-09-17	0.470	0.470	0.465	0.465	0.465	52,058
2024-09-16	0.480	0.488	0.460	0.460	0.460	409,119
2024-09-13	0.465	0.470	0.460	0.465	0.465	149,591
2024-09-12	0.460	0.465	0.453	0.460	0.460	107,419
2024-09-11	0.480	0.480	0.450	0.450	0.450	96,940
2024-09-10	0.465	0.480	0.445	0.480	0.480	549,029
2024-09-09	0.470	0.470	0.450	0.460	0.460	215,995
2024-09-06	0.465	0.470	0.460	0.470	0.470	403,879
2024-09-05	0.500	0.500	0.470	0.470	0.470	3,076,161
2024-09-04	0.490	0.500	0.490	0.495	0.495	56,949

← NewerPage 9 of 22 · 1,269 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.