Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.625	0.670	0.625	0.660	0.660	1,175,040
2023-01-10	0.640	0.640	0.620	0.620	0.620	549,709
2023-01-09	0.630	0.645	0.625	0.635	0.635	816,460
2023-01-06	0.585	0.630	0.585	0.625	0.625	919,989
2023-01-05	0.565	0.590	0.565	0.585	0.585	420,667
2023-01-04	0.575	0.585	0.560	0.560	0.560	433,695
2023-01-03	0.580	0.585	0.565	0.570	0.570	379,304
2022-12-30	0.555	0.590	0.555	0.580	0.580	539,785
2022-12-29	0.565	0.565	0.545	0.555	0.555	265,220
2022-12-28	0.550	0.560	0.540	0.560	0.560	583,853
2022-12-23	0.540	0.545	0.540	0.540	0.540	231,655
2022-12-22	0.545	0.550	0.525	0.530	0.530	624,062
2022-12-21	0.525	0.535	0.525	0.525	0.525	369,316
2022-12-20	0.550	0.555	0.525	0.525	0.525	723,327
2022-12-19	0.565	0.575	0.550	0.550	0.550	847,398
2022-12-16	0.570	0.580	0.560	0.565	0.565	697,119
2022-12-15	0.605	0.605	0.575	0.585	0.585	810,955
2022-12-14	0.590	0.605	0.585	0.590	0.590	468,281
2022-12-13	0.585	0.588	0.570	0.580	0.580	641,017
2022-12-12	0.590	0.590	0.575	0.585	0.585	553,092
2022-12-09	0.600	0.610	0.575	0.585	0.585	1,273,376
2022-12-08	0.610	0.610	0.590	0.590	0.590	1,145,026
2022-12-07	0.640	0.640	0.600	0.610	0.610	1,314,446
2022-12-06	0.670	0.670	0.635	0.635	0.635	745,232
2022-12-05	0.680	0.685	0.660	0.660	0.660	377,723
2022-12-02	0.640	0.680	0.640	0.680	0.680	529,085
2022-12-01	0.650	0.660	0.635	0.635	0.635	689,726
2022-11-30	0.640	0.650	0.635	0.650	0.650	395,478
2022-11-29	0.635	0.643	0.625	0.635	0.635	267,674
2022-11-28	0.660	0.660	0.635	0.635	0.635	421,661
2022-11-25	0.680	0.685	0.650	0.655	0.655	749,457
2022-11-24	0.670	0.690	0.665	0.675	0.675	443,334
2022-11-23	0.665	0.680	0.665	0.680	0.680	462,019
2022-11-22	0.670	0.685	0.660	0.660	0.660	682,940
2022-11-21	0.710	0.710	0.665	0.665	0.665	1,636,515
2022-11-18	0.670	0.695	0.655	0.695	0.695	1,571,583
2022-11-17	0.630	0.680	0.625	0.655	0.655	2,109,366
2022-11-16	0.600	0.635	0.600	0.635	0.635	2,011,679
2022-11-15	0.620	0.620	0.590	0.600	0.600	641,961
2022-11-14	0.600	0.625	0.600	0.625	0.625	1,092,784
2022-11-11	0.600	0.608	0.590	0.600	0.600	1,248,150
2022-11-10	0.615	0.615	0.585	0.590	0.590	623,289
2022-11-09	0.585	0.620	0.580	0.620	0.620	834,441
2022-11-08	0.599	0.599	0.584	0.594	0.594	1,439,290
2022-11-07	0.624	0.629	0.584	0.599	0.599	2,559,437
2022-11-04	0.659	0.659	0.659	0.659	0.659	0
2022-11-03	0.659	0.659	0.659	0.659	0.659	0
2022-11-02	0.649	0.669	0.649	0.659	0.659	371,453
2022-11-01	0.639	0.654	0.639	0.649	0.649	286,143
2022-10-31	0.664	0.669	0.639	0.639	0.639	478,732
2022-10-28	0.674	0.678	0.649	0.654	0.654	669,945
2022-10-27	0.683	0.693	0.664	0.678	0.678	329,563
2022-10-26	0.708	0.708	0.664	0.664	0.664	788,702
2022-10-25	0.713	0.733	0.693	0.703	0.703	439,003
2022-10-24	0.678	0.713	0.678	0.703	0.703	765,820
2022-10-21	0.654	0.678	0.649	0.664	0.664	1,199,765
2022-10-20	0.683	0.683	0.659	0.659	0.659	534,633
2022-10-19	0.678	0.698	0.678	0.683	0.683	740,689
2022-10-18	0.693	0.703	0.674	0.678	0.678	879,317
2022-10-17	0.693	0.693	0.664	0.683	0.683	817,312

← NewerPage 17 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.