Australia markets closed

Cobalt Blue Holdings Limited (COB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.13500.14200.13500.14000.140042,060
27 Mar 20240.13500.14250.13500.14000.140042,060
26 Mar 20240.14000.14500.14000.14000.1400719,398
25 Mar 20240.14000.14500.14000.14500.145015,784
24 Mar 20240.15000.15000.14000.14500.1450404,518
21 Mar 20240.15000.15000.14500.14500.145092,280
20 Mar 20240.14500.15000.14500.14500.1450177,207
19 Mar 20240.14500.14750.14250.14500.1450266,103
18 Mar 20240.14500.14500.14500.14500.145073,961
17 Mar 20240.14500.15000.14500.14500.1450137,774
14 Mar 20240.14500.15000.14500.14500.1450188,769
13 Mar 20240.15500.15500.14500.15500.1550443,733
12 Mar 20240.15250.15250.14500.14750.1475575,617
11 Mar 20240.15500.15500.15000.15000.1500228,901
10 Mar 20240.15500.16000.14500.15500.1550385,853
07 Mar 20240.15500.15500.15000.15500.1550148,025
06 Mar 20240.15500.16000.15000.15000.1500351,921
05 Mar 20240.16500.16500.15250.15500.1550319,551
04 Mar 20240.14000.16000.14000.16000.1600800,909
03 Mar 20240.13500.14000.13000.14000.1400391,036
29 Feb 20240.13500.15000.13000.13000.13001,404,399
28 Feb 20240.13500.13500.13000.13500.13501,326,550
27 Feb 20240.14500.14500.13500.13500.1350957,502
26 Feb 20240.14500.15000.14000.14500.1450579,323
25 Feb 20240.18500.18500.13750.14500.14506,054,021
22 Feb 20240.18000.18500.18000.18500.185061,049
21 Feb 20240.18500.18500.18000.18000.1800178,036
20 Feb 20240.17500.18500.17500.18000.1800148,902
19 Feb 20240.18500.18500.17500.17500.175090,975
18 Feb 20240.18000.18500.17500.18500.1850423,827
15 Feb 20240.18500.18750.18000.18000.1800273,389
14 Feb 20240.18000.18750.18000.18250.1825113,210
13 Feb 20240.18000.19000.17500.19000.1900300,701
12 Feb 20240.17000.19000.16500.19000.1900393,800
11 Feb 20240.18000.18000.16500.17000.1700338,283
08 Feb 20240.18000.18000.16500.16500.1650367,377
07 Feb 20240.17500.18000.17000.17500.1750410,930
06 Feb 20240.18000.18000.17000.17500.1750280,538
05 Feb 20240.16000.16500.15250.16500.1650204,593
04 Feb 20240.16000.17000.15500.16000.1600617,297
01 Feb 20240.17500.17500.16000.16000.1600387,076
31 Jan 20240.15000.17500.15000.17500.1750765,556
30 Jan 20240.16000.16000.14500.14500.14501,307,650
29 Jan 20240.16500.17000.16000.16000.1600631,892
28 Jan 20240.18500.18500.16500.16500.1650972,017
24 Jan 20240.19500.19750.18000.18000.1800791,792
23 Jan 20240.20000.20000.19500.19500.1950276,250
22 Jan 20240.20500.20500.19500.20000.2000476,806
21 Jan 20240.22000.22500.20000.22000.2200390,739
18 Jan 20240.20000.22500.19500.22000.2200549,394
17 Jan 20240.20500.21000.19500.20000.2000662,498
16 Jan 20240.21500.21500.21000.21000.2100598,260
15 Jan 20240.22000.22000.21500.21500.2150247,879
14 Jan 20240.23000.23000.22000.22500.225052,387
11 Jan 20240.22000.23000.22000.23000.2300255,832
10 Jan 20240.22500.23000.22000.22000.2200384,761
09 Jan 20240.22500.23000.22000.22500.2250116,713
08 Jan 20240.22000.23000.22000.22500.2250412,197
07 Jan 20240.24000.24000.22000.22000.22001,418,764
04 Jan 20240.23500.24000.23000.24000.2400218,843
03 Jan 20240.24500.24500.23500.24000.2400178,725
02 Jan 20240.23500.24500.23500.24500.2450230,374
01 Jan 20240.23000.24000.23000.24000.2400449,687
28 Dec 20230.23000.24000.23000.23500.2350269,103
27 Dec 20230.24500.24500.23000.23500.2350411,898
26 Dec 20230.23500.24000.23000.23500.2350520,656
21 Dec 20230.23500.23500.22500.22500.2250313,876
20 Dec 20230.24500.24500.23500.23500.2350153,520
19 Dec 20230.23000.24250.23000.23500.2350266,671
18 Dec 20230.23500.23500.23000.23000.2300196,214
17 Dec 20230.22500.23500.22500.23500.2350304,534
14 Dec 20230.22500.24000.22000.22500.2250925,445
13 Dec 20230.23500.25000.23000.23000.2300980,447
12 Dec 20230.23500.24000.23500.23500.2350166,470
11 Dec 20230.25000.25000.23500.23500.2350542,279
10 Dec 20230.25500.25500.24000.25000.2500721,283
07 Dec 20230.26500.27000.25500.25500.2550290,789
06 Dec 20230.26000.27000.26000.26500.265077,141
05 Dec 20230.26500.26500.25500.26000.2600142,701
04 Dec 20230.28000.28500.26500.26500.2650263,649
03 Dec 20230.29500.29500.27500.27500.275098,761
30 Nov 20230.27500.29000.26500.29000.2900650,829
29 Nov 20230.29000.29500.28000.28000.2800523,274
28 Nov 20230.28500.29500.28500.28500.2850295,400
27 Nov 20230.33500.33500.28500.28500.2850639,327
26 Nov 20230.28500.33500.28500.33500.3350610,170
23 Nov 20230.29000.29500.28000.28500.2850268,714
22 Nov 20230.29000.29000.28000.29000.2900302,457
21 Nov 20230.28000.29000.27500.28500.2850115,067
20 Nov 20230.29000.29000.27500.27500.2750278,583
19 Nov 20230.29000.29500.27500.29000.2900258,101
16 Nov 20230.28500.29500.27750.29000.2900269,897
15 Nov 20230.28000.28500.27500.28500.2850225,462
14 Nov 20230.28500.28500.28000.28500.2850361,538
13 Nov 20230.25000.28250.25000.27000.2700505,157
12 Nov 20230.26000.26500.25000.25000.2500135,538
09 Nov 20230.26500.26500.25000.26000.2600201,327
08 Nov 20230.26000.26500.24500.26500.2650517,998
07 Nov 20230.25000.26000.25000.26000.260084,006
06 Nov 20230.25000.26000.25000.25500.255084,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...