Coast Entertainment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-09-03	0.490	0.520	0.490	0.515	0.515	144,771
2024-09-02	0.530	0.535	0.495	0.520	0.520	2,417,967
2024-08-30	0.520	0.530	0.500	0.530	0.530	2,214,680
2024-08-29	0.520	0.530	0.515	0.525	0.525	979,478
2024-08-28	0.495	0.520	0.495	0.520	0.520	2,009,372
2024-08-27	0.470	0.510	0.470	0.510	0.510	2,424,459
2024-08-26	0.490	0.490	0.465	0.465	0.465	3,340,398
2024-08-23	0.495	0.505	0.470	0.480	0.480	1,652,739
2024-08-22	0.500	0.500	0.485	0.490	0.490	150,803
2024-08-21	0.500	0.500	0.490	0.500	0.500	70,713
2024-08-20	0.500	0.505	0.495	0.505	0.505	82,963
2024-08-19	0.500	0.500	0.490	0.500	0.500	121,925
2024-08-16	0.500	0.500	0.485	0.500	0.500	369,999
2024-08-15	0.495	0.500	0.495	0.500	0.500	135,272
2024-08-14	0.495	0.505	0.490	0.495	0.495	399,305
2024-08-13	0.505	0.505	0.495	0.500	0.500	111,488
2024-08-12	0.485	0.505	0.485	0.500	0.500	958,453
2024-08-09	0.475	0.490	0.475	0.490	0.490	340,268
2024-08-08	0.475	0.490	0.465	0.465	0.465	146,294
2024-08-07	0.483	0.490	0.480	0.480	0.480	83,005
2024-08-06	0.475	0.485	0.463	0.485	0.485	956,568
2024-08-05	0.500	0.505	0.470	0.475	0.475	1,400,728
2024-08-02	0.500	0.515	0.495	0.505	0.505	1,321,695
2024-08-01	0.505	0.510	0.500	0.505	0.505	2,402,577
2024-07-31	0.500	0.515	0.493	0.505	0.505	1,238,646
2024-07-30	0.505	0.505	0.493	0.505	0.505	2,353,382
2024-07-29	0.495	0.505	0.495	0.495	0.495	625,921
2024-07-26	0.485	0.515	0.485	0.495	0.495	1,396,652
2024-07-25	0.485	0.500	0.485	0.495	0.495	805,179
2024-07-24	0.485	0.500	0.485	0.485	0.485	1,023,408
2024-07-23	0.488	0.490	0.485	0.490	0.490	285,186
2024-07-22	0.485	0.490	0.485	0.485	0.485	115,114
2024-07-19	0.500	0.500	0.485	0.490	0.490	321,022
2024-07-18	0.490	0.500	0.490	0.500	0.500	101,901
2024-07-17	0.490	0.500	0.485	0.490	0.490	266,699
2024-07-16	0.485	0.495	0.485	0.495	0.495	632,871
2024-07-15	0.490	0.495	0.490	0.490	0.490	534,449
2024-07-12	0.465	0.495	0.460	0.490	0.490	1,177,908
2024-07-11	0.455	0.465	0.445	0.450	0.450	465,496
2024-07-10	0.460	0.460	0.445	0.455	0.455	257,222
2024-07-09	0.465	0.470	0.455	0.455	0.455	316,765
2024-07-08	0.475	0.475	0.460	0.460	0.460	227,336
2024-07-05	0.465	0.480	0.465	0.480	0.480	2,175,360
2024-07-04	0.465	0.475	0.463	0.470	0.470	213,316
2024-07-03	0.470	0.480	0.460	0.480	0.480	49,188
2024-07-02	0.465	0.470	0.465	0.470	0.470	43,879
2024-07-01	0.460	0.475	0.460	0.475	0.475	250,210
2024-06-28	0.475	0.475	0.460	0.460	0.460	985,419
2024-06-27	0.485	0.490	0.470	0.475	0.475	162,629
2024-06-26	0.485	0.495	0.480	0.480	0.480	34,291
2024-06-25	0.485	0.500	0.485	0.500	0.500	357,986
2024-06-24	0.485	0.495	0.485	0.490	0.490	97,208
2024-06-21	0.485	0.500	0.475	0.500	0.500	1,719,219
2024-06-20	0.470	0.500	0.470	0.500	0.500	694,695
2024-06-19	0.470	0.480	0.470	0.475	0.475	230,721
2024-06-18	0.475	0.480	0.470	0.470	0.470	467,132
2024-06-17	0.480	0.480	0.475	0.475	0.475	193,726

← NewerPage 10 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.