Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.803	0.853	0.798	0.828	0.828	1,920,446
2022-04-26	0.853	0.858	0.813	0.828	0.828	1,636,573
2022-04-22	0.908	0.908	0.848	0.863	0.863	1,613,946
2022-04-21	0.928	0.948	0.908	0.908	0.908	1,150,236
2022-04-20	0.948	0.948	0.913	0.928	0.928	714,720
2022-04-19	0.928	0.953	0.908	0.928	0.928	1,669,261
2022-04-14	0.928	0.953	0.898	0.918	0.918	1,443,597
2022-04-13	0.858	0.913	0.853	0.898	0.898	2,085,434
2022-04-12	0.923	0.923	0.858	0.858	0.858	1,821,678
2022-04-11	0.958	0.963	0.893	0.908	0.908	1,426,727
2022-04-08	0.968	0.973	0.933	0.933	0.933	1,399,642
2022-04-07	0.963	0.993	0.933	0.948	0.948	1,432,998
2022-04-06	0.998	1.003	0.948	0.948	0.948	1,599,208
2022-04-05	1.058	1.068	0.963	0.993	0.993	4,156,239
2022-04-04	0.983	1.063	0.953	1.028	1.028	6,021,804
2022-04-01	0.838	0.958	0.828	0.953	0.953	6,001,734
2022-03-31	0.768	0.843	0.768	0.838	0.838	2,290,688
2022-03-30	0.798	0.823	0.748	0.768	0.768	1,938,598
2022-03-29	0.768	0.808	0.743	0.783	0.783	2,423,980
2022-03-28	0.828	0.828	0.768	0.773	0.773	2,545,124
2022-03-25	0.868	0.878	0.798	0.818	0.818	2,523,619
2022-03-24	0.868	0.868	0.808	0.833	0.833	2,986,841
2022-03-23	0.798	0.898	0.798	0.868	0.868	4,003,081
2022-03-22	0.778	0.813	0.763	0.778	0.778	2,519,563
2022-03-21	0.693	0.788	0.683	0.778	0.778	4,195,863
2022-03-18	0.698	0.708	0.674	0.678	0.678	1,447,780
2022-03-17	0.688	0.713	0.674	0.683	0.683	1,929,434
2022-03-16	0.678	0.708	0.659	0.659	0.659	1,763,317
2022-03-15	0.683	0.683	0.639	0.654	0.654	722,144
2022-03-14	0.718	0.743	0.659	0.683	0.683	2,648,823
2022-03-11	0.708	0.743	0.688	0.718	0.718	2,352,168
2022-03-10	0.693	0.723	0.669	0.693	0.693	1,871,454
2022-03-09	0.609	0.718	0.609	0.688	0.688	4,831,753
2022-03-08	0.639	0.639	0.579	0.594	0.594	2,171,601
2022-03-07	0.589	0.664	0.589	0.644	0.644	5,531,016
2022-03-04	0.569	0.579	0.524	0.544	0.544	2,553,823
2022-03-03	0.569	0.599	0.554	0.559	0.559	4,344,567
2022-03-02	0.549	0.589	0.519	0.554	0.554	6,304,715
2022-03-01	0.444	0.484	0.444	0.459	0.459	1,083,440
2022-02-28	0.469	0.474	0.429	0.434	0.434	1,799,960
2022-02-25	0.459	0.474	0.449	0.464	0.464	612,858
2022-02-24	0.469	0.479	0.424	0.429	0.429	2,077,727
2022-02-23	0.444	0.484	0.444	0.479	0.479	621,113
2022-02-22	0.474	0.479	0.449	0.449	0.449	1,780,567
2022-02-21	0.504	0.509	0.479	0.484	0.484	937,916
2022-02-18	0.499	0.529	0.489	0.504	0.504	1,393,687
2022-02-17	0.544	0.544	0.504	0.509	0.509	931,309
2022-02-16	0.524	0.554	0.524	0.549	0.549	1,012,759
2022-02-15	0.524	0.534	0.499	0.504	0.504	1,507,177
2022-02-14	0.559	0.559	0.514	0.539	0.539	1,525,141
2022-02-11	0.589	0.589	0.549	0.574	0.574	1,473,213
2022-02-10	0.604	0.634	0.584	0.599	0.599	1,623,054
2022-02-09	0.589	0.639	0.579	0.604	0.604	1,709,230
2022-02-08	0.569	0.589	0.554	0.574	0.574	453,149
2022-02-07	0.574	0.579	0.559	0.569	0.569	375,966
2022-02-04	0.549	0.569	0.549	0.569	0.569	300,328
2022-02-03	0.599	0.599	0.539	0.549	0.549	1,243,294
2022-02-02	0.594	0.629	0.579	0.599	0.599	1,734,440
2022-02-01	0.599	0.634	0.589	0.589	0.589	2,505,690
2022-01-31	0.514	0.584	0.514	0.579	0.579	2,793,459

← NewerPage 20 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.