Australia markets closed

COASTEHLTD FPO [CEH] (CEH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4800-0.0200 (-4.00%)
At close: 04:10PM AEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.48500.49500.48000.48000.480034,291
25 June 20240.48500.50000.48500.50000.5000357,986
24 June 20240.48500.49500.48500.49000.490097,208
21 June 20240.48500.50000.47500.50000.50001,719,219
20 June 20240.47000.50000.47000.50000.5000694,695
19 June 20240.47000.48000.47000.47500.4750230,721
18 June 20240.47500.48000.47000.47000.4700467,132
17 June 20240.48000.48000.47500.47500.4750193,726
14 June 20240.48500.48500.47500.47500.4750219,026
13 June 20240.48000.49000.48000.49000.4900120,086
12 June 20240.48000.49000.48000.48000.48005,045,813
11 June 20240.49000.49000.48000.48000.4800228,526
07 June 20240.49000.49500.48500.49500.4950142,793
06 June 20240.48500.49000.48000.49000.4900139,928
05 June 20240.48500.49000.48000.49000.4900214,574
04 June 20240.49500.50000.48500.48500.4850423,433
03 June 20240.50000.50000.48500.50000.500028,237
31 May 20240.48500.50000.48000.50000.5000137,637
30 May 20240.48500.49000.48500.48500.48503,702,477
29 May 20240.49000.49500.48500.49500.4950137,315
28 May 20240.49000.50000.49000.50000.50001,870,073
27 May 20240.49500.50000.49000.50000.5000292,615
24 May 20240.49500.50500.49000.49500.4950181,022
23 May 20240.49000.51000.49000.51000.5100289,045
22 May 20240.51500.51500.49500.51000.5100225,292
21 May 20240.49500.52000.49000.52000.5200558,682
20 May 20240.49500.50000.49500.50000.5000104,106
17 May 20240.49500.50500.49500.50500.5050133,789
16 May 20240.51000.51000.49000.50500.5050286,950
15 May 20240.47500.51000.47500.51000.5100666,271
14 May 20240.48000.48500.47500.48000.4800115,981
13 May 20240.48500.49500.47500.48500.4850298,446
10 May 20240.48000.49500.48000.49000.4900322,932
09 May 20240.50000.50000.48000.49000.4900207,944
08 May 20240.48500.50000.48500.50000.5000233,629
07 May 20240.48500.49000.48000.48500.4850333,250
06 May 20240.48500.49000.48000.48000.4800333,922
03 May 20240.50000.50000.48500.49000.4900246,490
02 May 20240.49000.50000.48500.48500.4850225,605
01 May 20240.49000.51500.48700.50500.5050609,202
30 Apr 20240.50000.50500.49000.49000.4900223,594
29 Apr 20240.50000.51500.50000.51500.5150259,778
26 Apr 20240.49500.51000.49000.51000.5100340,968
24 Apr 20240.49000.51500.49000.51500.5150303,114
23 Apr 20240.48000.51000.48000.49000.4900698,927
22 Apr 20240.49000.50000.48000.48500.4850717,197
19 Apr 20240.49500.50500.47500.50500.5050870,795
18 Apr 20240.48500.49500.48500.49500.4950197,223
17 Apr 20240.48500.49000.47500.49000.490079,922
16 Apr 20240.48500.50000.47500.48500.4850306,820
15 Apr 20240.50000.50000.48500.49000.4900366,513
12 Apr 20240.49500.50500.49000.50000.5000512,747
11 Apr 20240.50000.50500.48500.50000.5000624,748
10 Apr 20240.50500.51000.50000.51000.5100637,137
09 Apr 20240.51000.51500.50000.50500.5050290,505
08 Apr 20240.52000.52000.50500.50500.5050362,085
05 Apr 20240.53000.53000.51500.52000.5200111,087
04 Apr 20240.52500.53000.51500.53000.5300326,424
03 Apr 20240.53500.53500.51500.52500.5250170,515
02 Apr 20240.53000.54000.52500.53500.5350465,978
28 Mar 20240.52500.54000.52500.53000.53001,136,279
27 Mar 20240.52000.52500.51000.52500.5250341,595
26 Mar 20240.52500.52500.51000.52000.5200261,040
25 Mar 20240.51500.52500.50500.52500.5250642,393
22 Mar 20240.51500.51500.50500.51500.5150352,970
21 Mar 20240.50500.51500.50000.51000.5100773,187
20 Mar 20240.50000.51000.50000.50500.5050686,508
19 Mar 20240.49500.50500.49000.50500.50501,325,222
18 Mar 20240.49500.50000.48700.49000.49001,049,099
15 Mar 20240.49500.49500.48500.48500.4850437,103
14 Mar 20240.48500.50000.47500.50000.5000896,894
13 Mar 20240.47000.48500.47000.48500.4850413,130
12 Mar 20240.48000.48500.47000.47500.4750608,259
11 Mar 20240.48000.48000.46500.47500.47501,199,613
08 Mar 20240.48000.48000.46500.48000.4800480,253
07 Mar 20240.47000.48000.47000.47000.4700168,390
06 Mar 20240.48500.48500.46500.47500.47502,012,320
05 Mar 20240.48000.48500.47000.48500.4850550,019
04 Mar 20240.47500.49000.47500.48000.4800272,843
01 Mar 20240.48500.49000.47500.47500.4750219,332
29 Feb 20240.48500.49000.48000.48000.4800276,831
28 Feb 20240.48500.49000.48000.48500.4850570,938
27 Feb 20240.46700.48500.46500.48500.4850412,652
26 Feb 20240.47000.48500.46500.47500.4750327,354
23 Feb 20240.47500.49000.47000.49000.4900714,167
22 Feb 20240.47000.48500.46000.46000.4600189,155
21 Feb 20240.49000.49000.46500.48500.4850285,648
20 Feb 20240.47500.49500.47000.49500.4950415,070
19 Feb 20240.50000.50000.47000.47000.4700419,310
16 Feb 20240.49000.50000.47500.50000.5000916,884
15 Feb 20240.47500.49500.46000.49500.49501,510,933
14 Feb 20240.45500.48000.45500.47000.4700667,046
13 Feb 20240.47000.48000.45500.45500.4550135,111
12 Feb 20240.49500.49500.47000.48000.4800303,066
09 Feb 20240.50000.50000.48500.49000.490067,348
08 Feb 20240.48000.51500.47000.50000.50001,672,697
07 Feb 20240.45000.48000.45000.48000.4800944,427
06 Feb 20240.45000.46000.45000.46000.4600263,716
05 Feb 20240.46000.46500.45000.45500.4550320,573
02 Feb 20240.46000.47000.46000.46500.4650772,467
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...