Australia markets closed

Coolabah Metals Limited (CBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0740+0.0020 (+2.78%)
At close: 03:48PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.07200.07400.07150.07400.0740213,651
23 May 20240.07100.07300.07100.07200.07201,684,738
22 May 20240.06700.07200.06700.07000.07001,391,740
21 May 20240.06300.06800.06300.06500.0650259,397
20 May 20240.05100.06300.05100.06300.0630578,633
17 May 20240.04900.04900.04600.04600.046068,801
16 May 20240.04600.05000.04600.04900.0490142,001
15 May 20240.04200.04200.04200.04200.0420-
14 May 20240.04200.04200.04200.04200.04209,800
13 May 20240.04000.04000.04000.04000.0400-
10 May 20240.04000.04000.04000.04000.0400-
09 May 20240.04100.04100.04000.04000.0400131,941
08 May 20240.04200.04200.04200.04200.042029,500
07 May 20240.04300.04300.04300.04300.0430-
06 May 20240.04100.04300.04100.04300.0430200,000
03 May 20240.04100.04100.04100.04100.041050,070
02 May 20240.04200.04200.04200.04200.042013,783
01 May 20240.04300.04300.04200.04200.0420292,408
30 Apr 20240.04200.04200.04200.04200.0420-
29 Apr 20240.04200.04200.04200.04200.0420-
26 Apr 20240.04200.04200.04200.04200.0420-
24 Apr 20240.04200.04200.04200.04200.042037,937
23 Apr 20240.04730.04730.04730.04730.0473-
22 Apr 20240.04730.04730.04730.04730.047331,732
19 Apr 20240.04270.04270.04270.04270.0427-
18 Apr 20240.04270.04270.04270.04270.04276,464
17 Apr 20240.04360.04360.04270.04270.0427100,996
16 Apr 20240.04730.04730.04730.04730.0473107,746
15 Apr 20240.04730.04730.04730.04730.047314,748
12 Apr 20240.05000.05000.05000.05000.050010,000
11 Apr 20240.05000.05100.05000.05100.0510179,976
10 Apr 20240.05000.05100.04700.04700.0470228,302
09 Apr 20240.05200.05400.04500.04600.0460535,859
08 Apr 20240.04100.04100.04100.04100.0410-
05 Apr 20240.04100.04100.04100.04100.0410-
04 Apr 20240.04100.04100.04100.04100.0410-
03 Apr 20240.04100.04100.04100.04100.0410-
02 Apr 20240.04100.04100.04100.04100.0410-
28 Mar 20240.04300.04300.04100.04100.0410214,250
27 Mar 20240.04300.04300.04300.04300.0430125,000
26 Mar 20240.04300.04300.04300.04300.043025,500
25 Mar 20240.04500.04500.04500.04500.045071,828
22 Mar 20240.04300.04300.04300.04300.0430-
21 Mar 20240.04300.04300.04300.04300.0430-
20 Mar 20240.04300.04300.04300.04300.0430-
19 Mar 20240.04300.04300.04300.04300.043010,000
18 Mar 20240.04200.04200.04200.04200.0420101,231
15 Mar 20240.04200.04200.04200.04200.0420-
14 Mar 20240.04200.04200.04200.04200.0420-
13 Mar 20240.04200.04200.04200.04200.0420-
12 Mar 20240.04200.04200.04200.04200.0420-
11 Mar 20240.04300.04300.04200.04200.0420290,925
08 Mar 20240.04500.04500.04500.04500.0450-
07 Mar 20240.04500.04500.04500.04500.0450-
06 Mar 20240.04500.04500.04500.04500.0450-
05 Mar 20240.04500.04500.04500.04500.0450-
04 Mar 20240.04500.04500.04500.04500.045014,000
01 Mar 20240.04500.04500.04500.04500.0450-
29 Feb 20240.04500.04500.04500.04500.0450-
28 Feb 20240.04500.04500.04500.04500.0450-
27 Feb 20240.04500.04500.04500.04500.0450-
26 Feb 20240.04600.04600.04400.04500.0450529,279
23 Feb 20240.04600.04600.04600.04600.0460-
22 Feb 20240.04600.04600.04600.04600.0460-
21 Feb 20240.04600.04600.04600.04600.0460-
20 Feb 20240.04600.04600.04600.04600.046025,000
19 Feb 20240.04600.04600.04600.04600.0460-
16 Feb 20240.04600.04600.04600.04600.0460-
15 Feb 20240.05000.05000.04600.04600.04606,951
14 Feb 20240.05000.05000.05000.05000.0500-
13 Feb 20240.05000.05000.05000.05000.0500132,849
12 Feb 20240.05100.05100.05000.05000.0500183,000
09 Feb 20240.05100.05100.05100.05100.051050,000
08 Feb 20240.05100.05100.05100.05100.051088,381
07 Feb 20240.05000.05000.05000.05000.0500-
06 Feb 20240.05000.05000.05000.05000.0500-
05 Feb 20240.05000.05000.05000.05000.0500-
02 Feb 20240.05000.05000.05000.05000.0500-
01 Feb 20240.05300.05300.05000.05000.0500365,000
31 Jan 20240.05300.05300.05300.05300.0530-
30 Jan 20240.05300.05300.05300.05300.053050,000
29 Jan 20240.05000.05000.05000.05000.0500-
25 Jan 20240.05000.05000.05000.05000.0500-
24 Jan 20240.05000.05000.05000.05000.050020,000
23 Jan 20240.05200.05200.05000.05000.0500300,000
22 Jan 20240.05500.05500.05500.05500.0550-
19 Jan 20240.05500.05500.05500.05500.0550-
18 Jan 20240.05500.05500.05500.05500.0550225,000
17 Jan 20240.05500.05500.05500.05500.0550-
16 Jan 20240.05500.05500.05500.05500.055050,000
15 Jan 20240.05800.05800.05800.05800.05801,611
12 Jan 20240.05500.05500.05500.05500.0550-
11 Jan 20240.05500.05500.05500.05500.055029,229
10 Jan 20240.05500.05500.05500.05500.055015,000
09 Jan 20240.06000.06000.05800.05800.0580298,389
08 Jan 20240.06000.06000.06000.06000.0600-
05 Jan 20240.06000.06000.06000.06000.060016,600
04 Jan 20240.06000.06000.06000.06000.0600-
03 Jan 20240.06000.06000.06000.06000.0600-
02 Jan 20240.06000.06000.06000.06000.06002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...