Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.270	0.270	0.260	0.260	0.260	278,494
2023-09-26	0.270	0.275	0.265	0.275	0.275	87,441
2023-09-25	0.275	0.275	0.265	0.270	0.270	146,277
2023-09-22	0.290	0.290	0.270	0.280	0.280	500,550
2023-09-21	0.295	0.295	0.280	0.290	0.290	161,273
2023-09-20	0.285	0.295	0.280	0.295	0.295	270,568
2023-09-19	0.290	0.290	0.273	0.275	0.275	188,639
2023-09-18	0.280	0.290	0.275	0.290	0.290	87,128
2023-09-15	0.285	0.295	0.275	0.280	0.280	404,627
2023-09-14	0.300	0.320	0.280	0.280	0.280	287,287
2023-09-13	0.275	0.285	0.270	0.275	0.275	317,146
2023-09-12	0.290	0.293	0.275	0.285	0.285	481,589
2023-09-11	0.300	0.305	0.280	0.280	0.280	364,035
2023-09-08	0.305	0.305	0.295	0.295	0.295	219,514
2023-09-07	0.315	0.315	0.300	0.305	0.305	123,963
2023-09-06	0.315	0.315	0.300	0.300	0.300	130,582
2023-09-05	0.315	0.315	0.295	0.315	0.315	267,722
2023-09-04	0.310	0.310	0.295	0.310	0.310	242,364
2023-09-01	0.310	0.310	0.290	0.310	0.310	301,019
2023-08-31	0.310	0.310	0.300	0.305	0.305	348,608
2023-08-30	0.315	0.320	0.300	0.320	0.320	297,319
2023-08-29	0.320	0.320	0.310	0.315	0.315	119,902
2023-08-28	0.325	0.340	0.315	0.320	0.320	165,675
2023-08-25	0.320	0.340	0.320	0.335	0.335	236,827
2023-08-24	0.325	0.330	0.310	0.320	0.320	345,050
2023-08-23	0.320	0.340	0.320	0.320	0.320	60,161
2023-08-22	0.315	0.333	0.310	0.325	0.325	312,269
2023-08-21	0.320	0.330	0.310	0.315	0.315	291,502
2023-08-18	0.340	0.340	0.325	0.325	0.325	122,300
2023-08-17	0.350	0.350	0.320	0.340	0.340	470,631
2023-08-16	0.360	0.365	0.330	0.350	0.350	545,882
2023-08-15	0.370	0.380	0.355	0.355	0.355	166,811
2023-08-14	0.370	0.395	0.350	0.370	0.370	946,623
2023-08-11	0.400	0.400	0.365	0.370	0.370	803,644
2023-08-10	0.370	0.400	0.370	0.400	0.400	351,926
2023-08-09	0.380	0.390	0.365	0.370	0.370	252,483
2023-08-08	0.390	0.405	0.375	0.375	0.375	446,378
2023-08-07	0.380	0.410	0.380	0.380	0.380	673,588
2023-08-04	0.375	0.390	0.370	0.380	0.380	440,878
2023-08-03	0.385	0.385	0.365	0.370	0.370	425,103
2023-08-02	0.400	0.415	0.385	0.385	0.385	507,192
2023-08-01	0.360	0.400	0.360	0.385	0.385	600,703
2023-07-31	0.365	0.370	0.350	0.365	0.365	360,310
2023-07-28	0.380	0.380	0.360	0.365	0.365	350,990
2023-07-27	0.390	0.395	0.370	0.385	0.385	259,474
2023-07-26	0.405	0.410	0.385	0.390	0.390	350,582
2023-07-25	0.420	0.420	0.380	0.405	0.405	1,417,903
2023-07-24	0.440	0.445	0.410	0.420	0.420	505,257
2023-07-21	0.460	0.460	0.430	0.440	0.440	540,567
2023-07-20	0.430	0.465	0.410	0.465	0.465	683,796
2023-07-19	0.450	0.465	0.395	0.425	0.425	1,723,038
2023-07-18	0.475	0.475	0.430	0.455	0.455	1,257,654
2023-07-17	0.470	0.530	0.470	0.475	0.475	2,628,491
2023-07-14	0.395	0.490	0.395	0.465	0.465	2,822,548
2023-07-13	0.370	0.390	0.360	0.390	0.390	829,490
2023-07-12	0.380	0.380	0.348	0.355	0.355	1,150,397
2023-07-11	0.375	0.385	0.350	0.370	0.370	1,159,585
2023-07-10	0.320	0.380	0.320	0.380	0.380	1,834,651
2023-07-07	0.295	0.320	0.295	0.315	0.315	538,279
2023-07-06	0.310	0.320	0.290	0.290	0.290	565,885

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.