Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.475	0.480	0.470	0.480	0.480	22,422
2026-10-15	0.485	0.490	0.460	0.470	0.470	328,298
2026-10-14	0.465	0.490	0.465	0.490	0.490	74,148
2026-10-13	0.475	0.475	0.465	0.465	0.465	136,620
2026-10-12	0.485	0.485	0.470	0.475	0.475	276,627
2026-10-09	0.475	0.490	0.470	0.490	0.490	109,483
2026-10-08	0.468	0.480	0.468	0.475	0.475	104,038
2026-10-07	0.467	0.475	0.465	0.470	0.470	58,533
2026-10-06	0.470	0.475	0.465	0.475	0.475	65,392
2026-10-05	0.465	0.475	0.465	0.470	0.470	16,327
2026-10-02	0.470	0.475	0.465	0.465	0.465	262,275
2026-10-01	0.465	0.475	0.460	0.465	0.465	12,847
2026-09-30	0.468	0.485	0.463	0.470	0.470	325,831
2026-09-29	0.480	0.480	0.460	0.465	0.465	438,688
2026-09-28	0.465	0.480	0.463	0.480	0.480	59,557
2026-09-25	0.480	0.480	0.460	0.465	0.465	192,033
2026-09-24	0.480	0.480	0.460	0.480	0.480	369,530
2026-09-23	0.475	0.480	0.465	0.480	0.480	256,177
2026-09-22	0.465	0.478	0.465	0.470	0.470	2,404,743
2026-09-21	0.465	0.485	0.460	0.465	0.465	1,515,584
2026-09-18	0.505	0.505	0.460	0.465	0.465	13,278,169
2026-09-17	0.505	0.508	0.495	0.495	0.495	172,587
2026-09-16	0.498	0.505	0.490	0.505	0.505	158,862
2026-09-15	0.515	0.515	0.495	0.500	0.500	146,198
2026-09-14	0.515	0.515	0.495	0.500	0.500	169,855
2026-09-11	0.500	0.515	0.495	0.515	0.515	306,047
2026-09-10	0.500	0.510	0.495	0.510	0.510	289,923
2026-09-09	0.500	0.520	0.495	0.520	0.520	292,181
2026-09-08	0.505	0.510	0.495	0.500	0.500	439,962
2026-09-07	0.495	0.520	0.495	0.520	0.520	72,169
2026-09-04	0.495	0.500	0.490	0.490	0.490	194,780
2026-09-03	0.510	0.510	0.495	0.495	0.495	33,051
2026-09-02	0.515	0.518	0.495	0.495	0.495	404,940
2026-09-01	0.520	0.520	0.510	0.520	0.520	1,446,596
2026-08-31	0.525	0.540	0.500	0.520	0.520	680,500
2026-08-28	0.520	0.530	0.515	0.525	0.525	171,888
2026-08-27	0.525	0.525	0.505	0.505	0.505	2,171,311
2026-08-26	0.520	0.530	0.510	0.515	0.515	431,276
2026-08-25	0.540	0.540	0.515	0.530	0.530	1,401,338
2026-08-24	0.515	0.540	0.500	0.540	0.540	1,205,675
2026-08-21	0.540	0.540	0.500	0.515	0.515	1,607,610
2026-08-20	0.525	0.540	0.520	0.540	0.540	503,904
2026-08-19	0.530	0.535	0.520	0.530	0.530	210,010
2026-08-18	0.540	0.540	0.535	0.540	0.540	201,751
2026-08-17	0.540	0.545	0.530	0.540	0.540	113,333
2026-08-14	0.570	0.570	0.535	0.535	0.535	897,550
2026-08-13	0.560	0.570	0.545	0.570	0.570	5,498,651
2026-08-12	0.515	0.545	0.515	0.540	0.540	5,414,497
2026-08-11	0.515	0.523	0.515	0.520	0.520	117,385
2026-08-10	0.515	0.520	0.510	0.510	0.510	114,735
2026-08-07	0.515	0.525	0.515	0.515	0.515	80,746
2026-08-06	0.525	0.525	0.515	0.515	0.515	133,756
2026-08-05	0.520	0.530	0.515	0.530	0.530	124,542
2026-08-04	0.530	0.530	0.515	0.520	0.520	86,428
2026-08-03	0.510	0.525	0.510	0.525	0.525	203,235
2026-07-31	0.515	0.520	0.510	0.520	0.520	103,892
2026-07-30	0.530	0.530	0.515	0.515	0.515	222,114
2026-07-29	0.530	0.535	0.520	0.530	0.530	415,739
2026-07-28	0.545	0.545	0.520	0.530	0.530	649,289
2026-07-27	0.538	0.545	0.530	0.545	0.545	133,067

Page 1 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.