ASX - Delayed Quote AUD

COASTEHLTD FPO [CEH] (CEH.AX)

0.4600

0.0000

(0.00%)

At close: 4:10:53 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.4600	0.4650	0.4550	0.4600	0.4600	610,884
Jan 13, 2025	0.4700	0.4700	0.4600	0.4600	0.4600	621,612
Jan 10, 2025	0.4850	0.4850	0.4700	0.4700	0.4700	106,646
Jan 9, 2025	0.4850	0.4900	0.4800	0.4900	0.4900	90,298
Jan 8, 2025	0.4900	0.4900	0.4800	0.4900	0.4900	161,274
Jan 7, 2025	0.4900	0.4900	0.4750	0.4900	0.4900	280,070
Jan 6, 2025	0.4800	0.4900	0.4800	0.4900	0.4900	51,061
Jan 3, 2025	0.4870	0.4900	0.4850	0.4900	0.4900	51,593
Jan 2, 2025	0.4950	0.4950	0.4800	0.4900	0.4900	369,555
Dec 31, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	77,776
Dec 30, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	66,293
Dec 27, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	333,984
Dec 24, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,411,159
Dec 23, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	136,128
Dec 20, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	791,625
Dec 19, 2024	0.4700	0.4800	0.4450	0.4700	0.4700	1,658,412
Dec 18, 2024	0.4700	0.4800	0.4650	0.4650	0.4650	411,557
Dec 17, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	193,001
Dec 16, 2024	0.4850	0.4850	0.4600	0.4800	0.4800	887,331
Dec 13, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	66,050
Dec 12, 2024	0.4700	0.4750	0.4600	0.4600	0.4600	238,155
Dec 11, 2024	0.4650	0.4850	0.4650	0.4850	0.4850	835,322
Dec 10, 2024	0.4600	0.4650	0.4600	0.4650	0.4650	130,276
Dec 9, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	89,091
Dec 6, 2024	0.4550	0.4600	0.4500	0.4600	0.4600	148,547
Dec 5, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	61,096
Dec 4, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	158,114
Dec 3, 2024	0.4450	0.4650	0.4300	0.4650	0.4650	763,178
Dec 2, 2024	0.4400	0.4450	0.4350	0.4400	0.4400	604,554
Nov 29, 2024	0.4200	0.4450	0.4150	0.4300	0.4300	1,507,663
Nov 28, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	1,317,766
Nov 27, 2024	0.4400	0.4400	0.4300	0.4350	0.4350	891,654
Nov 26, 2024	0.4400	0.4500	0.4350	0.4400	0.4400	192,770
Nov 25, 2024	0.4350	0.4500	0.4350	0.4400	0.4400	631,348
Nov 22, 2024	0.4420	0.4420	0.4350	0.4350	0.4350	31,111
Nov 21, 2024	0.4370	0.4500	0.4350	0.4500	0.4500	81,751
Nov 20, 2024	0.4450	0.4450	0.4350	0.4350	0.4350	25,955
Nov 19, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	180,506
Nov 18, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	47,258
Nov 15, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	61,168
Nov 14, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	398,652
Nov 13, 2024	0.4550	0.4650	0.4550	0.4600	0.4600	192,543
Nov 12, 2024	0.4550	0.4650	0.4550	0.4650	0.4650	27,930
Nov 11, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	253,241
Nov 8, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	100,716
Nov 7, 2024	0.4550	0.4700	0.4500	0.4500	0.4500	327,333
Nov 6, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	494,311
Nov 4, 2024	0.4400	0.4500	0.4400	0.4450	0.4450	108,041
Nov 1, 2024	0.4500	0.4500	0.4400	0.4450	0.4450	75,795
Oct 31, 2024	0.4500	0.4500	0.4450	0.4500	0.4500	370,103
Oct 29, 2024	0.4450	0.4550	0.4450	0.4500	0.4500	32,195
Oct 28, 2024	0.4600	0.4600	0.4450	0.4450	0.4450	30,738
Oct 25, 2024	0.4450	0.4600	0.4450	0.4600	0.4600	208,172
Oct 24, 2024	0.4500	0.4600	0.4450	0.4450	0.4450	72,740
Oct 23, 2024	0.4550	0.4600	0.4450	0.4600	0.4600	765,247
Oct 22, 2024	0.4500	0.4650	0.4450	0.4650	0.4650	111,646
Oct 21, 2024	0.4500	0.4650	0.4500	0.4550	0.4550	17,899
Oct 18, 2024	0.4600	0.4650	0.4550	0.4550	0.4550	374,351
Oct 17, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	31,062
Oct 16, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	237,556
Oct 15, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	58,602
Oct 14, 2024	0.4600	0.4650	0.4550	0.4650	0.4650	54,643
Oct 11, 2024	0.4650	0.4650	0.4450	0.4500	0.4500	229,867
Oct 10, 2024	0.4600	0.4650	0.4550	0.4650	0.4650	317,666
Oct 9, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	243,478
Oct 8, 2024	0.4550	0.4550	0.4450	0.4500	0.4500	134,096
Oct 7, 2024	0.4550	0.4550	0.4450	0.4550	0.4550	91,551
Oct 4, 2024	0.4450	0.4500	0.4400	0.4400	0.4400	99,127
Oct 3, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	239,276
Oct 2, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	274,892
Oct 1, 2024	0.4550	0.4550	0.4450	0.4450	0.4450	124,563
Sep 30, 2024	0.4350	0.4550	0.4350	0.4500	0.4500	406,862
Sep 27, 2024	0.4400	0.4450	0.4300	0.4350	0.4350	422,875
Sep 26, 2024	0.4320	0.4600	0.4300	0.4550	0.4550	2,719,475
Sep 25, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	1,383,427
Sep 24, 2024	0.4500	0.4600	0.4450	0.4450	0.4450	879,795
Sep 23, 2024	0.4550	0.4600	0.4450	0.4450	0.4450	89,562
Sep 20, 2024	0.4600	0.4650	0.4500	0.4500	0.4500	737,296
Sep 19, 2024	0.4650	0.4750	0.4550	0.4550	0.4550	180,930
Sep 18, 2024	0.4650	0.4720	0.4550	0.4650	0.4650	166,571
Sep 17, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	52,058
Sep 16, 2024	0.4800	0.4870	0.4600	0.4600	0.4600	409,119
Sep 13, 2024	0.4650	0.4700	0.4600	0.4650	0.4650	149,591
Sep 12, 2024	0.4600	0.4650	0.4520	0.4600	0.4600	107,419
Sep 11, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	96,940
Sep 10, 2024	0.4650	0.4800	0.4450	0.4800	0.4800	549,029
Sep 9, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	215,995
Sep 6, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	403,879
Sep 5, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	3,076,161
Sep 4, 2024	0.4900	0.5000	0.4900	0.4950	0.4950	56,949
Sep 3, 2024	0.4900	0.5200	0.4900	0.5150	0.5150	144,771
Sep 2, 2024	0.5300	0.5350	0.4950	0.5200	0.5200	2,417,967
Aug 30, 2024	0.5200	0.5300	0.5000	0.5300	0.5300	2,214,680
Aug 29, 2024	0.5200	0.5300	0.5150	0.5250	0.5250	979,478
Aug 28, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	2,009,372
Aug 26, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	3,340,398
Aug 23, 2024	0.4950	0.5050	0.4700	0.4800	0.4800	1,652,739
Aug 22, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	150,803
Aug 21, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	70,713
Aug 20, 2024	0.5000	0.5050	0.4950	0.5050	0.5050	82,963
Aug 19, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	121,925
Aug 16, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	369,999
Aug 15, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	135,272
Aug 14, 2024	0.4950	0.5050	0.4900	0.4950	0.4950	399,305
Aug 13, 2024	0.5050	0.5050	0.4950	0.5000	0.5000	111,488
Aug 12, 2024	0.4850	0.5050	0.4850	0.5000	0.5000	958,453
Aug 9, 2024	0.4750	0.4900	0.4750	0.4900	0.4900	340,268
Aug 8, 2024	0.4750	0.4900	0.4650	0.4650	0.4650	146,294
Aug 7, 2024	0.4820	0.4900	0.4800	0.4800	0.4800	83,005
Aug 6, 2024	0.4750	0.4850	0.4620	0.4850	0.4850	956,568
Aug 5, 2024	0.5000	0.5050	0.4700	0.4750	0.4750	1,400,728
Aug 2, 2024	0.5000	0.5150	0.4950	0.5050	0.5050	1,321,695
Aug 1, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	2,402,577
Jul 31, 2024	0.5000	0.5150	0.4920	0.5050	0.5050	1,238,646
Jul 30, 2024	0.5050	0.5050	0.4920	0.5050	0.5050	2,353,382
Jul 29, 2024	0.4950	0.5050	0.4950	0.4950	0.4950	625,921
Jul 26, 2024	0.4850	0.5150	0.4850	0.4950	0.4950	1,396,652
Jul 25, 2024	0.4850	0.5000	0.4850	0.4950	0.4950	805,179
Jul 24, 2024	0.4850	0.5000	0.4850	0.4850	0.4850	1,023,408
Jul 23, 2024	0.4870	0.4900	0.4850	0.4900	0.4900	285,186
Jul 22, 2024	0.4850	0.4900	0.4850	0.4850	0.4850	115,114
Jul 19, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	321,022
Jul 18, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	101,901
Jul 17, 2024	0.4900	0.5000	0.4850	0.4900	0.4900	266,699
Jul 16, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	632,871
Jul 15, 2024	0.4900	0.4950	0.4900	0.4900	0.4900	534,449
Jul 12, 2024	0.4650	0.4950	0.4600	0.4900	0.4900	1,177,908
Jul 11, 2024	0.4550	0.4650	0.4450	0.4500	0.4500	465,496
Jul 10, 2024	0.4600	0.4600	0.4450	0.4550	0.4550	257,222
Jul 9, 2024	0.4650	0.4700	0.4550	0.4550	0.4550	316,765
Jul 8, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	227,336
Jul 5, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	2,175,360
Jul 4, 2024	0.4650	0.4750	0.4620	0.4700	0.4700	213,316
Jul 3, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	49,188
Jul 2, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	43,879
Jul 1, 2024	0.4600	0.4750	0.4600	0.4750	0.4750	250,210
Jun 28, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	985,419
Jun 27, 2024	0.4850	0.4900	0.4700	0.4750	0.4750	162,629
Jun 26, 2024	0.4850	0.4950	0.4800	0.4800	0.4800	34,291
Jun 25, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	357,986
Jun 24, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	97,208
Jun 21, 2024	0.4850	0.5000	0.4750	0.5000	0.5000	1,719,219
Jun 20, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	694,695
Jun 19, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	230,721
Jun 18, 2024	0.4750	0.4800	0.4700	0.4700	0.4700	467,132
Jun 17, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	193,726
Jun 14, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	219,026
Jun 13, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	120,086
Jun 12, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	5,045,813
Jun 11, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	228,526
Jun 7, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	142,793
Jun 6, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	139,928
Jun 5, 2024	0.4850	0.4900	0.4800	0.4900	0.4900	214,574
Jun 4, 2024	0.4950	0.5000	0.4850	0.4850	0.4850	423,433
Jun 3, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	28,237
May 31, 2024	0.4850	0.5000	0.4800	0.5000	0.5000	137,637
May 30, 2024	0.4850	0.4900	0.4850	0.4850	0.4850	3,702,477
May 29, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	137,315
May 28, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,870,073
May 27, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	292,615
May 24, 2024	0.4950	0.5050	0.4900	0.4950	0.4950	181,022
May 23, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	289,045
May 22, 2024	0.5150	0.5150	0.4950	0.5100	0.5100	225,292
May 21, 2024	0.4950	0.5200	0.4900	0.5200	0.5200	558,682
May 20, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	104,106
May 17, 2024	0.4950	0.5050	0.4950	0.5050	0.5050	133,789
May 16, 2024	0.5100	0.5100	0.4900	0.5050	0.5050	286,950
May 15, 2024	0.4750	0.5100	0.4750	0.5100	0.5100	666,271
May 14, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	115,981
May 13, 2024	0.4850	0.4950	0.4750	0.4850	0.4850	298,446
May 10, 2024	0.4800	0.4950	0.4800	0.4900	0.4900	322,932
May 9, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	207,944
May 8, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	233,629
May 7, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	333,250
May 6, 2024	0.4850	0.4900	0.4800	0.4800	0.4800	333,922
May 3, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	246,490
May 2, 2024	0.4900	0.5000	0.4850	0.4850	0.4850	225,605
May 1, 2024	0.4900	0.5150	0.4870	0.5050	0.5050	609,202
Apr 30, 2024	0.5000	0.5050	0.4900	0.4900	0.4900	223,594
Apr 29, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	259,778
Apr 26, 2024	0.4950	0.5100	0.4900	0.5100	0.5100	340,968
Apr 24, 2024	0.4900	0.5150	0.4900	0.5150	0.5150	303,114
Apr 23, 2024	0.4800	0.5100	0.4800	0.4900	0.4900	698,927
Apr 22, 2024	0.4900	0.5000	0.4800	0.4850	0.4850	717,197
Apr 19, 2024	0.4950	0.5050	0.4750	0.5050	0.5050	870,795
Apr 18, 2024	0.4850	0.4950	0.4850	0.4950	0.4950	197,223
Apr 17, 2024	0.4850	0.4900	0.4750	0.4900	0.4900	79,922
Apr 16, 2024	0.4850	0.5000	0.4750	0.4850	0.4850	306,820
Apr 15, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	366,513
Apr 12, 2024	0.4950	0.5050	0.4900	0.5000	0.5000	512,747
Apr 11, 2024	0.5000	0.5050	0.4850	0.5000	0.5000	624,748
Apr 10, 2024	0.5050	0.5100	0.5000	0.5100	0.5100	637,137
Apr 9, 2024	0.5100	0.5150	0.5000	0.5050	0.5050	290,505
Apr 8, 2024	0.5200	0.5200	0.5050	0.5050	0.5050	362,085
Apr 5, 2024	0.5300	0.5300	0.5150	0.5200	0.5200	111,087
Apr 4, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	326,424
Apr 3, 2024	0.5350	0.5350	0.5150	0.5250	0.5250	170,515
Apr 2, 2024	0.5300	0.5400	0.5250	0.5350	0.5350	465,978
Mar 28, 2024	0.5250	0.5400	0.5250	0.5300	0.5300	1,136,279
Mar 27, 2024	0.5200	0.5250	0.5100	0.5250	0.5250	341,595
Mar 26, 2024	0.5250	0.5250	0.5100	0.5200	0.5200	261,040
Mar 25, 2024	0.5150	0.5250	0.5050	0.5250	0.5250	642,393
Mar 22, 2024	0.5150	0.5150	0.5050	0.5150	0.5150	352,970
Mar 21, 2024	0.5050	0.5150	0.5000	0.5100	0.5100	773,187
Mar 20, 2024	0.5000	0.5100	0.5000	0.5050	0.5050	686,508
Mar 19, 2024	0.4950	0.5050	0.4900	0.5050	0.5050	1,325,222
Mar 18, 2024	0.4950	0.5000	0.4870	0.4900	0.4900	1,049,099
Mar 15, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	437,103
Mar 14, 2024	0.4850	0.5000	0.4750	0.5000	0.5000	896,894
Mar 13, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	413,130
Mar 12, 2024	0.4800	0.4850	0.4700	0.4750	0.4750	608,259
Mar 11, 2024	0.4800	0.4800	0.4650	0.4750	0.4750	1,199,613
Mar 8, 2024	0.4800	0.4800	0.4650	0.4800	0.4800	480,253
Mar 7, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	168,390
Mar 6, 2024	0.4850	0.4850	0.4650	0.4750	0.4750	2,012,320
Mar 5, 2024	0.4800	0.4850	0.4700	0.4850	0.4850	550,019
Mar 4, 2024	0.4750	0.4900	0.4750	0.4800	0.4800	272,843
Mar 1, 2024	0.4850	0.4900	0.4750	0.4750	0.4750	219,332
Feb 29, 2024	0.4850	0.4900	0.4800	0.4800	0.4800	276,831
Feb 28, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	570,938
Feb 27, 2024	0.4670	0.4850	0.4650	0.4850	0.4850	412,652
Feb 26, 2024	0.4700	0.4850	0.4650	0.4750	0.4750	327,354
Feb 23, 2024	0.4750	0.4900	0.4700	0.4900	0.4900	714,167
Feb 22, 2024	0.4700	0.4850	0.4600	0.4600	0.4600	189,155
Feb 21, 2024	0.4900	0.4900	0.4650	0.4850	0.4850	285,648
Feb 20, 2024	0.4750	0.4950	0.4700	0.4950	0.4950	415,070
Feb 19, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	419,310
Feb 16, 2024	0.4900	0.5000	0.4750	0.5000	0.5000	916,884
Feb 15, 2024	0.4750	0.4950	0.4600	0.4950	0.4950	1,510,933
Feb 14, 2024	0.4550	0.4800	0.4550	0.4700	0.4700	667,046
Feb 13, 2024	0.4700	0.4800	0.4550	0.4550	0.4550	135,111
Feb 12, 2024	0.4950	0.4950	0.4700	0.4800	0.4800	303,066
Feb 9, 2024	0.5000	0.5000	0.4850	0.4900	0.4900	67,348
Feb 8, 2024	0.4800	0.5150	0.4700	0.5000	0.5000	1,672,697
Feb 7, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	944,427
Feb 6, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	263,716
Feb 5, 2024	0.4600	0.4650	0.4500	0.4550	0.4550	320,573
Feb 2, 2024	0.4600	0.4700	0.4600	0.4650	0.4650	772,467
Feb 1, 2024	0.4600	0.4650	0.4500	0.4550	0.4550	501,757
Jan 31, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	268,597
Jan 30, 2024	0.4600	0.4700	0.4550	0.4550	0.4550	1,240,514
Jan 29, 2024	0.4650	0.4650	0.4500	0.4600	0.4600	1,199,043
Jan 25, 2024	0.4550	0.4650	0.4550	0.4600	0.4600	132,112
Jan 24, 2024	0.4450	0.4650	0.4420	0.4650	0.4650	1,145,830
Jan 23, 2024	0.4500	0.4500	0.4350	0.4400	0.4400	311,184
Jan 22, 2024	0.4400	0.4550	0.4300	0.4450	0.4450	1,033,956
Jan 19, 2024	0.4350	0.4400	0.4250	0.4350	0.4350	620,331
Jan 17, 2024	0.4350	0.4350	0.4250	0.4300	0.4300	396,936
Jan 16, 2024	0.4200	0.4250	0.4100	0.4200	0.4200	357,128
Jan 15, 2024	0.4250	0.4350	0.4200	0.4200	0.4200	509,231

GYYMF The Gym Group plc

1.9600

0.00%

EXP.AX Experience Co Limited

0.1300

0.00%

HWH HWH International Inc.

0.3849

-7.56%

BBIG Vinco Ventures, Inc.

0.0005

+150.00%

SRM SRM Entertainment, Inc.

0.5537

-1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

COASTEHLTD FPO [CEH] (CEH.AX)

Related Tickers