Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.360	0.365	0.360	0.365	0.365	132,786
2023-04-05	0.375	0.375	0.360	0.360	0.360	265,631
2023-04-04	0.380	0.380	0.365	0.375	0.375	362,164
2023-04-03	0.370	0.375	0.360	0.365	0.365	534,138
2023-03-31	0.380	0.380	0.365	0.365	0.365	536,450
2023-03-30	0.365	0.385	0.360	0.380	0.380	682,228
2023-03-29	0.390	0.390	0.360	0.365	0.365	803,746
2023-03-28	0.345	0.380	0.340	0.375	0.375	639,182
2023-03-27	0.340	0.350	0.335	0.345	0.345	223,570
2023-03-24	0.345	0.350	0.335	0.335	0.335	297,134
2023-03-23	0.350	0.355	0.340	0.350	0.350	423,502
2023-03-22	0.345	0.355	0.340	0.350	0.350	1,251,201
2023-03-21	0.335	0.350	0.335	0.340	0.340	811,301
2023-03-20	0.350	0.350	0.325	0.335	0.335	906,681
2023-03-17	0.335	0.350	0.330	0.350	0.350	984,645
2023-03-16	0.350	0.350	0.325	0.330	0.330	1,146,029
2023-03-15	0.355	0.355	0.340	0.350	0.350	494,745
2023-03-14	0.360	0.360	0.340	0.340	0.340	469,612
2023-03-13	0.340	0.360	0.340	0.360	0.360	1,004,802
2023-03-10	0.360	0.360	0.335	0.335	0.335	1,225,398
2023-03-09	0.355	0.365	0.355	0.355	0.355	1,072,750
2023-03-08	0.385	0.385	0.355	0.355	0.355	1,194,200
2023-03-07	0.400	0.400	0.380	0.385	0.385	666,466
2023-03-06	0.390	0.395	0.380	0.390	0.390	1,048,388
2023-03-03	0.380	0.390	0.370	0.390	0.390	1,400,444
2023-03-02	0.400	0.400	0.380	0.380	0.380	891,050
2023-03-01	0.395	0.405	0.390	0.400	0.400	1,224,193
2023-02-28	0.420	0.420	0.405	0.405	0.405	439,239
2023-02-27	0.420	0.425	0.405	0.420	0.420	363,052
2023-02-24	0.440	0.450	0.420	0.425	0.425	1,244,704
2023-02-23	0.425	0.445	0.425	0.445	0.445	778,587
2023-02-22	0.465	0.465	0.430	0.430	0.430	1,347,022
2023-02-21	0.460	0.480	0.460	0.465	0.465	916,461
2023-02-20	0.495	0.495	0.460	0.460	0.460	1,131,890
2023-02-17	0.510	0.515	0.485	0.500	0.500	848,642
2023-02-16	0.515	0.515	0.505	0.510	0.510	294,542
2023-02-15	0.540	0.540	0.515	0.515	0.515	819,306
2023-02-14	0.540	0.550	0.530	0.530	0.530	396,332
2023-02-13	0.580	0.580	0.545	0.550	0.550	480,819
2023-02-10	0.560	0.580	0.550	0.580	0.580	833,934
2023-02-09	0.545	0.555	0.540	0.550	0.550	503,605
2023-02-08	0.535	0.555	0.535	0.540	0.540	842,893
2023-02-07	0.540	0.545	0.525	0.525	0.525	770,836
2023-02-06	0.555	0.555	0.540	0.540	0.540	584,357
2023-02-03	0.565	0.565	0.550	0.550	0.550	360,759
2023-02-02	0.565	0.565	0.555	0.555	0.555	289,912
2023-02-01	0.560	0.565	0.550	0.555	0.555	555,222
2023-01-31	0.580	0.590	0.550	0.550	0.550	846,655
2023-01-30	0.600	0.600	0.580	0.580	0.580	548,642
2023-01-27	0.595	0.605	0.590	0.600	0.600	569,056
2023-01-25	0.590	0.620	0.590	0.600	0.600	343,084
2023-01-24	0.600	0.600	0.585	0.595	0.595	770,493
2023-01-23	0.600	0.610	0.590	0.595	0.595	370,129
2023-01-20	0.600	0.600	0.585	0.590	0.590	490,778
2023-01-19	0.610	0.615	0.595	0.595	0.595	504,571
2023-01-18	0.625	0.625	0.600	0.605	0.605	517,707
2023-01-17	0.620	0.630	0.610	0.610	0.610	261,219
2023-01-16	0.640	0.650	0.610	0.615	0.615	1,117,160
2023-01-13	0.640	0.645	0.630	0.635	0.635	313,167
2023-01-12	0.665	0.670	0.625	0.635	0.635	678,439

← NewerPage 16 of 22 · 1,273 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.