Coolabah Metals Limited (CBH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:15PM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 03 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 Sept 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 30 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 28 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 27 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 20 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 19 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 16 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 Aug 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 150,000 |
| 07 Aug 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 06 Aug 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 46,160 |
| 05 Aug 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 8,500 |
| 02 Aug 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0690 | 0.0690 | 166,856 |
| 01 Aug 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 31 July 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 30 July 2024 | 0.0600 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 518,347 |
| 29 July 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0720 | 0.0720 | 378,185 |
| 26 July 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 25 July 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 238,949 |
| 24 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 23 July 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,024 |
| 22 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 41,916 |
| 19 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 18 July 2024 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 6,238 |
| 17 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 16 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 628 |
| 15 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 12 July 2024 | 0.0730 | 0.0790 | 0.0720 | 0.0720 | 0.0720 | 118,106 |
| 11 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 10 July 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 246,458 |
| 09 July 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 86 |
| 08 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 05 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 93,480 |
| 04 July 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
| 03 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 02 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 01 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 28 June 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 125,000 |
| 27 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 26 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 25 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 24 June 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 92,540 |
| 21 June 2024 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 66,479 |
| 20 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 |
| 19 June 2024 | 0.0810 | 0.0810 | 0.0750 | 0.0750 | 0.0750 | 90,389 |
| 18 June 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,309 |
| 17 June 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 102,505 |
| 14 June 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 13 June 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 320 |
| 12 June 2024 | 0.0900 | 0.0900 | 0.0810 | 0.0890 | 0.0890 | 367,446 |
| 11 June 2024 | 0.1000 | 0.1100 | 0.0990 | 0.1000 | 0.1000 | 522,169 |
| 07 June 2024 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 0.1000 | 2,044,884 |
| 06 June 2024 | 0.0830 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 163,803 |
| 05 June 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 114,786 |
| 04 June 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,602 |
| 03 June 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 397,362 |
| 31 May 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 536,131 |
| 30 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 29 May 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0750 | 0.0750 | 495,372 |
| 28 May 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 41,390 |
| 27 May 2024 | 0.0710 | 0.0740 | 0.0660 | 0.0660 | 0.0660 | 829,530 |
| 24 May 2024 | 0.0720 | 0.0740 | 0.0715 | 0.0740 | 0.0740 | 213,651 |
| 23 May 2024 | 0.0710 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 1,684,738 |
| 22 May 2024 | 0.0670 | 0.0720 | 0.0670 | 0.0700 | 0.0700 | 1,391,740 |
| 21 May 2024 | 0.0630 | 0.0680 | 0.0630 | 0.0650 | 0.0650 | 259,397 |
| 20 May 2024 | 0.0510 | 0.0630 | 0.0510 | 0.0630 | 0.0630 | 578,633 |
| 17 May 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 68,801 |
| 16 May 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 142,001 |
| 15 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 14 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,800 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 131,941 |
| 08 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 29,500 |
| 07 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 06 May 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 200,000 |
| 03 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,070 |
| 02 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 13,783 |
| 01 May 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 292,408 |
| 30 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 29 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 24 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 37,937 |
| 23 Apr 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
| 22 Apr 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 31,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.