Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.678	0.698	0.669	0.688	0.688	515,746
2022-10-13	0.678	0.678	0.654	0.654	0.654	1,066,841
2022-10-12	0.708	0.708	0.674	0.674	0.674	667,161
2022-10-11	0.733	0.743	0.683	0.688	0.688	1,213,633
2022-10-10	0.738	0.748	0.733	0.738	0.738	282,167
2022-10-07	0.743	0.758	0.728	0.743	0.743	360,567
2022-10-06	0.733	0.743	0.718	0.738	0.738	243,577
2022-10-05	0.748	0.748	0.713	0.723	0.723	679,662
2022-10-04	0.728	0.753	0.708	0.748	0.748	441,948
2022-10-03	0.738	0.738	0.688	0.703	0.703	523,399
2022-09-30	0.693	0.728	0.688	0.708	0.708	309,177
2022-09-29	0.703	0.718	0.693	0.698	0.698	574,337
2022-09-28	0.708	0.728	0.674	0.683	0.683	635,191
2022-09-27	0.698	0.718	0.683	0.703	0.703	641,800
2022-09-26	0.728	0.728	0.688	0.698	0.698	1,477,245
2022-09-23	0.753	0.753	0.723	0.733	0.733	1,469,586
2022-09-21	0.803	0.803	0.753	0.753	0.753	1,811,999
2022-09-20	0.818	0.823	0.798	0.803	0.803	702,358
2022-09-19	0.853	0.853	0.798	0.803	0.803	1,115,389
2022-09-16	0.888	0.893	0.823	0.848	0.848	1,482,523
2022-09-15	0.838	0.918	0.838	0.918	0.918	2,821,210
2022-09-14	0.818	0.848	0.793	0.813	0.813	1,305,983
2022-09-13	0.828	0.868	0.828	0.863	0.863	1,014,442
2022-09-12	0.853	0.873	0.813	0.828	0.828	992,599
2022-09-09	0.878	0.878	0.838	0.853	0.853	768,088
2022-09-08	0.828	0.868	0.828	0.848	0.848	1,417,769
2022-09-07	0.788	0.818	0.788	0.808	0.808	791,301
2022-09-06	0.763	0.803	0.763	0.803	0.803	489,058
2022-09-05	0.768	0.783	0.758	0.758	0.758	485,812
2022-09-02	0.783	0.793	0.763	0.768	0.768	499,600
2022-09-01	0.798	0.798	0.773	0.773	0.773	362,661
2022-08-31	0.798	0.798	0.778	0.798	0.798	472,546
2022-08-30	0.783	0.818	0.783	0.808	0.808	693,347
2022-08-29	0.788	0.793	0.758	0.793	0.793	997,209
2022-08-26	0.818	0.828	0.788	0.798	0.798	745,238
2022-08-25	0.813	0.843	0.803	0.803	0.803	907,209
2022-08-24	0.788	0.818	0.773	0.798	0.798	928,291
2022-08-23	0.798	0.818	0.768	0.773	0.773	1,213,492
2022-08-22	0.798	0.843	0.788	0.818	0.818	1,145,467
2022-08-19	0.838	0.843	0.808	0.813	0.813	967,763
2022-08-18	0.858	0.858	0.808	0.818	0.818	1,214,943
2022-08-17	0.938	0.938	0.838	0.863	0.863	2,169,579
2022-08-16	0.893	0.968	0.883	0.943	0.943	3,073,749
2022-08-15	0.878	0.908	0.868	0.868	0.868	928,336
2022-08-12	0.898	0.903	0.868	0.868	0.868	686,478
2022-08-11	0.873	0.903	0.873	0.903	0.903	1,031,764
2022-08-10	0.908	0.913	0.858	0.858	0.858	660,155
2022-08-09	0.883	0.928	0.868	0.898	0.898	2,000,412
2022-08-08	0.818	0.898	0.808	0.878	0.878	2,275,592
2022-08-05	0.798	0.823	0.788	0.798	0.798	832,278
2022-08-04	0.808	0.823	0.783	0.793	0.793	519,907
2022-08-03	0.783	0.803	0.758	0.798	0.798	676,638
2022-08-02	0.823	0.833	0.763	0.783	0.783	794,915
2022-08-01	0.833	0.848	0.783	0.783	0.783	591,095
2022-07-29	0.838	0.853	0.798	0.818	0.818	843,644
2022-07-28	0.818	0.868	0.818	0.833	0.833	1,380,625
2022-07-27	0.803	0.833	0.768	0.833	0.833	1,246,841
2022-07-26	0.778	0.818	0.758	0.813	0.813	1,433,445
2022-07-25	0.753	0.808	0.728	0.778	0.778	1,181,549
2022-07-22	0.703	0.768	0.703	0.758	0.758	1,352,418

← NewerPage 18 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.