Cobalt Blue Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.509	0.519	0.474	0.489	0.489	789,951
2022-01-27	0.464	0.529	0.454	0.494	0.494	2,566,458
2022-01-25	0.504	0.504	0.419	0.434	0.434	2,526,505
2022-01-24	0.499	0.509	0.469	0.509	0.509	1,333,073
2022-01-21	0.579	0.579	0.499	0.514	0.514	2,150,779
2022-01-20	0.549	0.604	0.549	0.589	0.589	843,347
2022-01-19	0.559	0.584	0.544	0.549	0.549	2,321,719
2022-01-18	0.649	0.688	0.554	0.584	0.584	2,838,851
2022-01-17	0.514	0.649	0.514	0.644	0.644	4,057,236
2022-01-14	0.499	0.504	0.479	0.504	0.504	838,600
2022-01-13	0.479	0.499	0.479	0.494	0.494	763,159
2022-01-12	0.479	0.499	0.479	0.479	0.479	428,436
2022-01-11	0.494	0.509	0.484	0.489	0.489	536,258
2022-01-10	0.484	0.499	0.484	0.494	0.494	373,764
2022-01-07	0.489	0.499	0.479	0.479	0.479	540,584
2022-01-06	0.479	0.494	0.479	0.489	0.489	577,487
2022-01-05	0.499	0.514	0.479	0.479	0.479	938,863
2022-01-04	0.504	0.529	0.489	0.494	0.494	1,907,413
2021-12-31	0.499	0.499	0.479	0.494	0.494	715,840
2021-12-30	0.454	0.474	0.444	0.474	0.474	714,232
2021-12-29	0.414	0.464	0.414	0.444	0.444	1,166,909
2021-12-24	0.399	0.414	0.399	0.414	0.414	422,035
2021-12-23	0.384	0.409	0.384	0.399	0.399	422,318
2021-12-22	0.384	0.389	0.379	0.389	0.389	140,884
2021-12-21	0.384	0.384	0.369	0.379	0.379	197,911
2021-12-20	0.392	0.392	0.374	0.374	0.374	185,086
2021-12-17	0.399	0.399	0.369	0.379	0.379	440,495
2021-12-16	0.404	0.409	0.379	0.389	0.389	570,767
2021-12-15	0.419	0.419	0.384	0.384	0.384	397,066
2021-12-14	0.429	0.429	0.399	0.409	0.409	1,169,466
2021-12-13	0.369	0.389	0.364	0.389	0.389	451,231
2021-12-10	0.354	0.369	0.354	0.369	0.369	202,753
2021-12-09	0.349	0.359	0.344	0.354	0.354	142,864
2021-12-08	0.359	0.359	0.339	0.349	0.349	268,923
2021-12-07	0.354	0.359	0.339	0.339	0.339	1,013,950
2021-12-06	0.379	0.379	0.349	0.354	0.354	557,609
2021-12-03	0.369	0.379	0.369	0.374	0.374	112,376
2021-12-02	0.384	0.384	0.364	0.364	0.364	355,708
2021-12-01	0.374	0.384	0.364	0.374	0.374	282,211
2021-11-30	0.389	0.394	0.379	0.379	0.379	253,200
2021-11-29	0.379	0.394	0.379	0.389	0.389	994,579
2021-11-26	0.399	0.399	0.374	0.379	0.379	567,219
2021-11-25	0.399	0.404	0.389	0.399	0.399	224,957
2021-11-24	0.389	0.399	0.384	0.399	0.399	292,181
2021-11-23	0.394	0.399	0.384	0.389	0.389	307,851
2021-11-22	0.374	0.414	0.374	0.399	0.399	543,210
2021-11-19	0.369	0.379	0.364	0.374	0.374	217,826
2021-11-18	0.369	0.389	0.359	0.364	0.364	674,181
2021-11-17	0.409	0.409	0.359	0.374	0.374	1,342,752
2021-11-16	0.429	0.429	0.399	0.399	0.399	380,823
2021-11-15	0.414	0.429	0.414	0.419	0.419	501,273
2021-11-12	0.409	0.424	0.409	0.409	0.409	248,365
2021-11-11	0.414	0.414	0.404	0.404	0.404	415,337
2021-11-10	0.449	0.449	0.409	0.409	0.409	613,776
2021-11-09	0.414	0.429	0.412	0.429	0.429	704,872
2021-11-08	0.419	0.429	0.409	0.409	0.409	433,522
2021-11-05	0.409	0.434	0.409	0.419	0.419	727,363
2021-11-04	0.419	0.424	0.404	0.404	0.404	428,943
2021-11-03	0.449	0.449	0.409	0.409	0.409	781,305
2021-11-02	0.454	0.454	0.434	0.439	0.439	291,580

← NewerPage 21 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.