Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.698	0.718	0.683	0.683	0.683	1,033,193
2022-07-20	0.678	0.708	0.678	0.678	0.678	537,300
2022-07-19	0.674	0.678	0.659	0.669	0.669	303,039
2022-07-18	0.624	0.669	0.624	0.669	0.669	463,079
2022-07-15	0.644	0.644	0.609	0.619	0.619	361,034
2022-07-14	0.619	0.639	0.614	0.624	0.624	264,106
2022-07-13	0.614	0.621	0.599	0.619	0.619	396,877
2022-07-12	0.659	0.669	0.614	0.619	0.619	647,003
2022-07-11	0.703	0.713	0.649	0.649	0.649	1,073,002
2022-07-08	0.669	0.713	0.664	0.698	0.698	667,495
2022-07-07	0.678	0.678	0.639	0.659	0.659	623,048
2022-07-06	0.683	0.693	0.669	0.678	0.678	780,172
2022-07-05	0.678	0.693	0.664	0.693	0.693	436,031
2022-07-04	0.649	0.688	0.649	0.664	0.664	866,601
2022-07-01	0.614	0.649	0.614	0.634	0.634	444,023
2022-06-30	0.604	0.629	0.604	0.619	0.619	596,222
2022-06-29	0.619	0.619	0.594	0.604	0.604	723,333
2022-06-28	0.659	0.659	0.619	0.624	0.624	563,488
2022-06-27	0.644	0.674	0.639	0.659	0.659	1,253,277
2022-06-24	0.589	0.639	0.574	0.634	0.634	998,612
2022-06-23	0.609	0.624	0.569	0.584	0.584	1,635,144
2022-06-22	0.659	0.669	0.604	0.604	0.604	754,786
2022-06-21	0.609	0.654	0.599	0.649	0.649	1,552,757
2022-06-20	0.629	0.634	0.579	0.594	0.594	1,623,373
2022-06-17	0.604	0.639	0.599	0.619	0.619	951,375
2022-06-16	0.614	0.664	0.614	0.639	0.639	1,445,841
2022-06-15	0.659	0.659	0.609	0.609	0.609	1,356,758
2022-06-14	0.669	0.669	0.624	0.659	0.659	1,976,611
2022-06-10	0.698	0.718	0.698	0.708	0.708	1,422,705
2022-06-09	0.733	0.738	0.698	0.708	0.708	2,540,922
2022-06-08	0.758	0.778	0.728	0.748	0.748	633,901
2022-06-07	0.788	0.793	0.738	0.758	0.758	1,405,350
2022-06-06	0.818	0.818	0.768	0.768	0.768	940,334
2022-06-03	0.793	0.828	0.793	0.808	0.808	922,460
2022-06-02	0.793	0.808	0.768	0.788	0.788	1,788,732
2022-06-01	0.918	0.918	0.793	0.813	0.813	3,700,734
2022-05-31	0.898	0.938	0.863	0.923	0.923	2,504,071
2022-05-30	0.828	0.888	0.828	0.888	0.888	1,525,234
2022-05-27	0.828	0.843	0.813	0.823	0.823	707,450
2022-05-26	0.808	0.823	0.788	0.803	0.803	919,288
2022-05-25	0.823	0.833	0.803	0.803	0.803	790,026
2022-05-24	0.868	0.888	0.818	0.818	0.818	1,510,118
2022-05-23	0.858	0.898	0.828	0.848	0.848	1,489,163
2022-05-20	0.843	0.873	0.828	0.868	0.868	1,511,463
2022-05-19	0.843	0.843	0.813	0.818	0.818	1,165,840
2022-05-18	0.863	0.888	0.853	0.868	0.868	1,154,722
2022-05-17	0.838	0.878	0.828	0.873	0.873	1,498,221
2022-05-16	0.813	0.838	0.798	0.828	0.828	1,494,310
2022-05-13	0.828	0.848	0.798	0.798	0.798	1,705,477
2022-05-12	0.923	0.958	0.813	0.813	0.813	3,657,651
2022-05-11	0.838	0.943	0.808	0.918	0.918	4,086,533
2022-05-10	0.718	0.818	0.713	0.808	0.808	4,434,909
2022-05-09	0.748	0.763	0.688	0.713	0.713	1,992,828
2022-05-06	0.763	0.778	0.733	0.768	0.768	1,072,351
2022-05-05	0.778	0.818	0.768	0.798	0.798	1,592,881
2022-05-04	0.813	0.828	0.743	0.748	0.748	1,657,460
2022-05-03	0.803	0.838	0.798	0.798	0.798	559,448
2022-05-02	0.833	0.843	0.798	0.808	0.808	1,404,923
2022-04-29	0.828	0.863	0.828	0.853	0.853	708,354
2022-04-28	0.828	0.863	0.818	0.823	0.823	1,088,393

← NewerPage 19 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.