Australia markets open in 4 hours 47 minutes

Cobalt Blue Holdings Limited (COB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0760-0.0020 (-2.56%)
At close: 02:44PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.07700.07750.07400.07600.0760412,549
20 June 20240.07800.07900.07800.07800.078044,000
19 June 20240.07900.07900.07700.07900.0790254,877
18 June 20240.07800.07900.07600.07600.0760190,081
17 June 20240.07900.07900.07800.07800.0780207,622
14 June 20240.07900.08000.07600.08000.0800475,538
13 June 20240.08500.08500.07900.08000.0800338,793
12 June 20240.08400.08400.08150.08300.0830269,582
11 June 20240.08000.08100.08000.08100.0810265,999
07 June 20240.08300.08600.08200.08400.0840398,545
06 June 20240.08400.08400.08300.08300.0830323,787
05 June 20240.08500.08500.08300.08400.0840337,807
04 June 20240.08900.08900.08500.08600.0860185,501
03 June 20240.09000.09000.08800.08800.0880252,682
31 May 20240.09100.09100.09000.09000.090076,780
30 May 20240.09100.09200.09000.09000.0900123,483
29 May 20240.09200.09300.09100.09200.0920168,601
28 May 20240.09300.09300.09100.09200.0920170,765
27 May 20240.09300.09300.09200.09300.093095,816
24 May 20240.09500.09500.09300.09300.0930132,795
23 May 20240.09300.09600.09300.09300.0930187,347
22 May 20240.09400.09500.09300.09400.0940123,740
21 May 20240.09550.09600.09300.09400.0940239,024
20 May 20240.09300.09500.09200.09400.0940173,680
17 May 20240.09400.09500.09200.09200.0920132,181
16 May 20240.09700.09800.09300.09400.0940225,928
15 May 20240.09500.09800.09300.09300.0930429,977
14 May 20240.09100.09700.09100.09200.0920320,610
13 May 20240.09200.09300.09100.09200.092092,351
10 May 20240.09200.09700.09100.09400.0940960,917
09 May 20240.08800.09300.08700.09200.0920323,780
08 May 20240.08900.08900.08700.08700.0870257,356
07 May 20240.08800.09000.08700.08800.0880130,414
06 May 20240.08900.09200.08700.08900.0890343,493
03 May 20240.08900.08900.08700.08900.0890329,294
02 May 20240.09000.09100.08800.09000.0900342,330
01 May 20240.09200.09200.08900.09100.0910962,943
30 Apr 20240.09700.09800.09300.09300.0930375,563
29 Apr 20240.09700.09800.09400.09700.0970366,686
26 Apr 20240.09300.09800.09200.09600.0960729,066
24 Apr 20240.10250.10250.09400.09500.09501,020,989
23 Apr 20240.10750.11000.10000.10500.10501,067,535
22 Apr 20240.12500.12500.10500.11500.11502,230,782
19 Apr 20240.13000.13500.12500.12500.1250358,921
18 Apr 20240.11500.14000.11500.14000.1400582,000
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.15500.15500.14000.14500.1450311,312
12 Apr 20240.15500.16000.15000.15250.1525409,902
11 Apr 20240.15000.15250.15000.15000.150016,628
10 Apr 20240.15000.15500.15000.15500.155093,360
09 Apr 20240.15000.15250.15000.15250.152562,491
08 Apr 20240.15250.15250.15000.15250.1525173,400
05 Apr 20240.16000.16000.15000.15250.1525580,464
04 Apr 20240.16500.17000.16000.16000.1600169,996
03 Apr 20240.14500.16000.14500.15500.1550486,429
02 Apr 20240.14500.14500.14000.14500.1450144,570
28 Mar 20240.13500.14000.13500.14000.140022,312
27 Mar 20240.14000.14500.13750.14500.1450385,861
26 Mar 20240.14000.14250.14000.14250.142571,358
25 Mar 20240.14500.14500.14000.14250.1425182,145
22 Mar 2024------
21 Mar 20240.14500.15000.14500.14500.1450110,694
20 Mar 20240.14500.14500.14500.14500.1450151,932
19 Mar 20240.14500.14500.14500.14500.145022,292
18 Mar 20240.14750.15000.14500.14500.1450223,515
15 Mar 20240.14500.15000.14500.15000.1500198,294
14 Mar 20240.14500.15500.14500.15250.1525277,578
13 Mar 20240.15000.15000.14500.14500.1450515,170
12 Mar 20240.15500.15500.14500.15000.150089,520
11 Mar 20240.15000.15500.15000.15500.155094,937
08 Mar 20240.15000.15250.15000.15250.152572,298
07 Mar 20240.15500.16000.15000.15500.1550270,760
06 Mar 20240.16500.16500.15000.15500.155072,807
05 Mar 20240.14500.16000.14000.15500.1550448,529
04 Mar 20240.13500.14000.13000.14000.1400172,084
01 Mar 20240.13500.15000.13000.13250.1325600,017
29 Feb 20240.13500.13500.13000.13000.1300657,677
28 Feb 20240.14000.14250.13500.13750.1375733,440
27 Feb 20240.14500.14500.14000.14000.1400420,425
26 Feb 20240.17500.17500.13500.14000.14003,348,461
23 Feb 20240.18000.18000.18000.18000.180027,101
22 Feb 20240.18500.18500.18000.18000.180053,335
21 Feb 20240.18000.18500.18000.18500.185028,525
20 Feb 20240.18000.18000.17500.17500.1750193,152
19 Feb 20240.18000.18500.18000.18000.1800104,230
16 Feb 20240.18500.18500.18000.18500.1850158,763
15 Feb 20240.18000.18500.18000.18250.182587,282
14 Feb 20240.17500.18500.17500.18000.1800192,890
13 Feb 20240.17500.19000.17000.18500.1850149,842
12 Feb 20240.17000.17500.16500.17000.1700103,178
09 Feb 20240.17000.17000.16500.17000.170029,597
08 Feb 20240.17500.17500.16500.17000.1700157,686
07 Feb 20240.17500.17500.16500.17000.1700111,426
06 Feb 20240.15000.16500.15000.16000.1600170,760
05 Feb 20240.15500.16000.15500.15500.1550154,461
02 Feb 20240.16500.17500.16000.16000.1600290,290
01 Feb 20240.15000.17000.15000.16500.1650391,815
31 Jan 20240.16000.16000.14500.15000.1500698,549
30 Jan 20240.16500.17000.16000.16500.1650448,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...