Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

COASTEHLTD FPO [CEH] (CEH.AX)

Compare
0.3850
0.0000
(0.00%)
At close: 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.39000.40000.38500.38500.3850435,722
Apr 16, 20250.39000.39500.38500.38500.3850448,584
Apr 15, 20250.40000.40500.39000.40000.4000289,385
Apr 14, 20250.39000.40000.39000.40000.4000107,522
Apr 11, 20250.39500.40000.39000.39500.3950306,539
Apr 10, 20250.42000.42000.39700.40000.4000296,468
Apr 9, 20250.40000.40000.39000.40000.4000167,590
Apr 8, 20250.38500.40500.38500.39500.3950395,554
Apr 7, 20250.40500.40500.35500.39000.39004,342,003
Apr 4, 20250.42000.42500.40000.42500.42501,315,008
Apr 3, 20250.42000.42000.41500.42000.4200272,401
Apr 2, 20250.42000.42000.41500.41500.4150152,575
Apr 1, 20250.42000.42000.41500.42000.420064,134
Mar 31, 20250.42500.42500.41000.41500.4150381,293
Mar 28, 20250.42500.43500.42000.42000.4200299,560
Mar 27, 20250.43500.44000.42000.42000.4200828,835
Mar 26, 20250.42000.44000.42000.43500.43501,255,570
Mar 25, 20250.42500.43000.42000.42000.4200879,156
Mar 24, 20250.41500.43000.41500.43000.4300885,695
Mar 21, 20250.42000.42500.41500.41500.41502,963,941
Mar 20, 20250.42200.42500.42000.42000.42001,169,212
Mar 19, 20250.42500.43000.42000.42000.4200398,444
Mar 18, 20250.43000.43000.42500.42500.425049,848
Mar 17, 20250.42500.43000.42000.42500.4250121,381
Mar 14, 20250.42500.43000.42000.42000.4200384,461
Mar 13, 20250.43000.43500.42500.43500.4350318,097
Mar 12, 20250.43000.43500.42500.42500.4250162,378
Mar 11, 20250.43000.44000.42500.44000.44001,088,182
Mar 10, 20250.43500.43500.42500.43000.4300178,478
Mar 7, 20250.43000.44000.43000.43500.4350115,694
Mar 6, 20250.44000.44500.43500.43500.4350148,240
Mar 5, 20250.45000.45000.44000.45000.4500165,852
Mar 4, 20250.45500.45500.45000.45500.4550394,407
Mar 3, 20250.47000.47000.45200.46500.4650733,125
Feb 28, 20250.47000.47000.46500.47000.470053,763
Feb 27, 20250.47000.47000.46500.46500.4650147,895
Feb 26, 20250.46500.47000.46500.46500.4650531,005
Feb 25, 20250.47000.47500.46500.46500.46501,913,738
Feb 24, 20250.47000.47000.47000.47000.4700290,442
Feb 21, 20250.47500.49000.47500.48500.48506,674,485
Feb 20, 20250.46000.47500.46000.47500.47502,094,001
Feb 19, 20250.47000.47000.45500.46000.4600864,038
Feb 18, 20250.47000.47500.46500.47500.4750363,901
Feb 17, 20250.47000.47000.46500.47000.470059,048
Feb 14, 20250.47000.47500.46500.47500.4750584,289
Feb 13, 20250.47000.47000.46500.47000.470058,705
Feb 12, 20250.46500.47000.46000.46500.4650626,235
Feb 11, 20250.47500.47500.46500.47000.4700125,263
Feb 10, 20250.47000.47500.46500.47000.4700216,647
Feb 7, 20250.47000.47500.47000.47500.475045,040
Feb 6, 20250.47000.47500.46500.47500.4750245,229
Feb 5, 20250.48000.48000.46500.46500.465046,658
Feb 4, 20250.48000.48500.47000.47500.4750279,146
Feb 3, 20250.48000.48000.47500.48000.480041,344
Jan 31, 20250.49500.49500.48000.48500.485075,570
Jan 30, 20250.49000.49500.48000.49500.4950148,646
Jan 29, 20250.47500.49000.47000.49000.4900241,871
Jan 28, 20250.47000.47500.47000.47500.475059,018
Jan 24, 20250.47500.47500.47000.47000.470058,279
Jan 23, 20250.47000.47500.46500.47500.475096,526
Jan 22, 20250.46000.47000.46000.46500.4650151,406
Jan 21, 20250.46500.47500.46000.46000.4600287,390
Jan 20, 20250.47000.47500.46500.47000.4700531,039
Jan 17, 20250.46000.46500.45500.46000.4600360,066
Jan 16, 20250.46500.47000.46000.46000.4600357,490
Jan 15, 20250.46500.46500.46000.46500.4650270,739
Jan 14, 20250.46000.46500.45500.46000.4600610,884
Jan 13, 20250.47000.47000.46000.46000.4600621,612
Jan 10, 20250.48500.48500.47000.47000.4700106,646
Jan 9, 20250.48500.49000.48000.49000.490090,298
Jan 8, 20250.49000.49000.48000.49000.4900161,274
Jan 7, 20250.49000.49000.47500.49000.4900280,070
Jan 6, 20250.48000.49000.48000.49000.490051,061
Jan 3, 20250.48700.49000.48500.49000.490051,593
Jan 2, 20250.49500.49500.48000.49000.4900369,555
Dec 31, 20240.49500.49500.49000.49000.490077,776
Dec 30, 20240.49500.49500.49000.49500.495066,293
Dec 27, 20240.50000.50000.49500.50000.5000333,984
Dec 24, 20240.49000.50000.49000.50000.50001,411,159
Dec 23, 20240.47000.49000.47000.49000.4900136,128
Dec 20, 20240.46000.48000.46000.48000.4800791,625
Dec 19, 20240.47000.48000.44500.47000.47001,658,412
Dec 18, 20240.47000.48000.46500.46500.4650411,557
Dec 17, 20240.47000.47000.46000.47000.4700193,001
Dec 16, 20240.48500.48500.46000.48000.4800887,331
Dec 13, 20240.46000.47000.46000.46000.460066,050
Dec 12, 20240.47000.47500.46000.46000.4600238,155
Dec 11, 20240.46500.48500.46500.48500.4850835,322
Dec 10, 20240.46000.46500.46000.46500.4650130,276
Dec 9, 20240.46000.46000.45500.46000.460089,091
Dec 6, 20240.45500.46000.45000.46000.4600148,547
Dec 5, 20240.45500.46000.45000.45000.450061,096
Dec 4, 20240.46500.46500.46000.46500.4650158,114
Dec 3, 20240.44500.46500.43000.46500.4650763,178
Dec 2, 20240.44000.44500.43500.44000.4400604,554
Nov 29, 20240.42000.44500.41500.43000.43001,507,663
Nov 28, 20240.43000.44000.42000.42000.42001,317,766
Nov 27, 20240.44000.44000.43000.43500.4350891,654
Nov 26, 20240.44000.45000.43500.44000.4400192,770
Nov 25, 20240.43500.45000.43500.44000.4400631,348
Nov 22, 20240.44200.44200.43500.43500.435031,111
Nov 21, 20240.43700.45000.43500.45000.450081,751
Nov 20, 20240.44500.44500.43500.43500.435025,955
Nov 19, 20240.44500.45000.44000.44500.4450180,506
Nov 18, 20240.44500.45000.44500.44500.445047,258
Nov 15, 20240.44500.45000.44500.44500.445061,168
Nov 14, 20240.46000.46500.45000.45000.4500398,652
Nov 13, 20240.45500.46500.45500.46000.4600192,543
Nov 12, 20240.45500.46500.45500.46500.465027,930
Nov 11, 20240.46000.46500.45000.45000.4500253,241
Nov 8, 20240.45000.46000.45000.45000.4500100,716
Nov 7, 20240.45500.47000.45000.45000.4500327,333
Nov 6, 20240.46000.46000.45000.45000.4500494,311
Nov 4, 20240.44000.45000.44000.44500.4450108,041
Nov 1, 20240.45000.45000.44000.44500.445075,795
Oct 31, 20240.45000.45000.44500.45000.4500370,103
Oct 29, 20240.44500.45500.44500.45000.450032,195
Oct 28, 20240.46000.46000.44500.44500.445030,738
Oct 25, 20240.44500.46000.44500.46000.4600208,172
Oct 24, 20240.45000.46000.44500.44500.445072,740
Oct 23, 20240.45500.46000.44500.46000.4600765,247
Oct 22, 20240.45000.46500.44500.46500.4650111,646
Oct 21, 20240.45000.46500.45000.45500.455017,899
Oct 18, 20240.46000.46500.45500.45500.4550374,351
Oct 17, 20240.45500.46000.45500.45500.455031,062
Oct 16, 20240.46000.46000.45500.45500.4550237,556
Oct 15, 20240.46000.46000.45000.45500.455058,602
Oct 14, 20240.46000.46500.45500.46500.465054,643
Oct 11, 20240.46500.46500.44500.45000.4500229,867
Oct 10, 20240.46000.46500.45500.46500.4650317,666
Oct 9, 20240.45000.46000.45000.46000.4600243,478
Oct 8, 20240.45500.45500.44500.45000.4500134,096
Oct 7, 20240.45500.45500.44500.45500.455091,551
Oct 4, 20240.44500.45000.44000.44000.440099,127
Oct 3, 20240.44500.45000.44000.44500.4450239,276
Oct 2, 20240.44500.45000.44500.44500.4450274,892
Oct 1, 20240.45500.45500.44500.44500.4450124,563
Sep 30, 20240.43500.45500.43500.45000.4500406,862
Sep 27, 20240.44000.44500.43000.43500.4350422,875
Sep 26, 20240.43200.46000.43000.45500.45502,719,475
Sep 25, 20240.45000.45000.43000.43000.43001,383,427
Sep 24, 20240.45000.46000.44500.44500.4450879,795
Sep 23, 20240.45500.46000.44500.44500.445089,562
Sep 20, 20240.46000.46500.45000.45000.4500737,296
Sep 19, 20240.46500.47500.45500.45500.4550180,930
Sep 18, 20240.46500.47200.45500.46500.4650166,571
Sep 17, 20240.47000.47000.46500.46500.465052,058
Sep 16, 20240.48000.48700.46000.46000.4600409,119
Sep 13, 20240.46500.47000.46000.46500.4650149,591
Sep 12, 20240.46000.46500.45200.46000.4600107,419
Sep 11, 20240.48000.48000.45000.45000.450096,940
Sep 10, 20240.46500.48000.44500.48000.4800549,029
Sep 9, 20240.47000.47000.45000.46000.4600215,995
Sep 6, 20240.46500.47000.46000.47000.4700403,879
Sep 5, 20240.50000.50000.47000.47000.47003,076,161
Sep 4, 20240.49000.50000.49000.49500.495056,949
Sep 3, 20240.49000.52000.49000.51500.5150144,771
Sep 2, 20240.53000.53500.49500.52000.52002,417,967
Aug 30, 20240.52000.53000.50000.53000.53002,214,680
Aug 29, 20240.52000.53000.51500.52500.5250979,478
Aug 28, 20240.49500.52000.49500.52000.52002,009,372
Aug 26, 20240.49000.49000.46500.46500.46503,340,398
Aug 23, 20240.49500.50500.47000.48000.48001,652,739
Aug 22, 20240.50000.50000.48500.49000.4900150,803
Aug 21, 20240.50000.50000.49000.50000.500070,713
Aug 20, 20240.50000.50500.49500.50500.505082,963
Aug 19, 20240.50000.50000.49000.50000.5000121,925
Aug 16, 20240.50000.50000.48500.50000.5000369,999
Aug 15, 20240.49500.50000.49500.50000.5000135,272
Aug 14, 20240.49500.50500.49000.49500.4950399,305
Aug 13, 20240.50500.50500.49500.50000.5000111,488
Aug 12, 20240.48500.50500.48500.50000.5000958,453
Aug 9, 20240.47500.49000.47500.49000.4900340,268
Aug 8, 20240.47500.49000.46500.46500.4650146,294
Aug 7, 20240.48200.49000.48000.48000.480083,005
Aug 6, 20240.47500.48500.46200.48500.4850956,568
Aug 5, 20240.50000.50500.47000.47500.47501,400,728
Aug 2, 20240.50000.51500.49500.50500.50501,321,695
Aug 1, 20240.50500.51000.50000.50500.50502,402,577
Jul 31, 20240.50000.51500.49200.50500.50501,238,646
Jul 30, 20240.50500.50500.49200.50500.50502,353,382
Jul 29, 20240.49500.50500.49500.49500.4950625,921
Jul 26, 20240.48500.51500.48500.49500.49501,396,652
Jul 25, 20240.48500.50000.48500.49500.4950805,179
Jul 24, 20240.48500.50000.48500.48500.48501,023,408
Jul 23, 20240.48700.49000.48500.49000.4900285,186
Jul 22, 20240.48500.49000.48500.48500.4850115,114
Jul 19, 20240.50000.50000.48500.49000.4900321,022
Jul 18, 20240.49000.50000.49000.50000.5000101,901
Jul 17, 20240.49000.50000.48500.49000.4900266,699
Jul 16, 20240.48500.49500.48500.49500.4950632,871
Jul 15, 20240.49000.49500.49000.49000.4900534,449
Jul 12, 20240.46500.49500.46000.49000.49001,177,908
Jul 11, 20240.45500.46500.44500.45000.4500465,496
Jul 10, 20240.46000.46000.44500.45500.4550257,222
Jul 9, 20240.46500.47000.45500.45500.4550316,765
Jul 8, 20240.47500.47500.46000.46000.4600227,336
Jul 5, 20240.46500.48000.46500.48000.48002,175,360
Jul 4, 20240.46500.47500.46200.47000.4700213,316
Jul 3, 20240.47000.48000.46000.48000.480049,188
Jul 2, 20240.46500.47000.46500.47000.470043,879
Jul 1, 20240.46000.47500.46000.47500.4750250,210
Jun 28, 20240.47500.47500.46000.46000.4600985,419
Jun 27, 20240.48500.49000.47000.47500.4750162,629
Jun 26, 20240.48500.49500.48000.48000.480034,291
Jun 25, 20240.48500.50000.48500.50000.5000357,986
Jun 24, 20240.48500.49500.48500.49000.490097,208
Jun 21, 20240.48500.50000.47500.50000.50001,719,219
Jun 20, 20240.47000.50000.47000.50000.5000694,695
Jun 19, 20240.47000.48000.47000.47500.4750230,721
Jun 18, 20240.47500.48000.47000.47000.4700467,132
Jun 17, 20240.48000.48000.47500.47500.4750193,726
Jun 14, 20240.48500.48500.47500.47500.4750219,026
Jun 13, 20240.48000.49000.48000.49000.4900120,086
Jun 12, 20240.48000.49000.48000.48000.48005,045,813
Jun 11, 20240.49000.49000.48000.48000.4800228,526
Jun 7, 20240.49000.49500.48500.49500.4950142,793
Jun 6, 20240.48500.49000.48000.49000.4900139,928
Jun 5, 20240.48500.49000.48000.49000.4900214,574
Jun 4, 20240.49500.50000.48500.48500.4850423,433
Jun 3, 20240.50000.50000.48500.50000.500028,237
May 31, 20240.48500.50000.48000.50000.5000137,637
May 30, 20240.48500.49000.48500.48500.48503,702,477
May 29, 20240.49000.49500.48500.49500.4950137,315
May 28, 20240.49000.50000.49000.50000.50001,870,073
May 27, 20240.49500.50000.49000.50000.5000292,615
May 24, 20240.49500.50500.49000.49500.4950181,022
May 23, 20240.49000.51000.49000.51000.5100289,045
May 22, 20240.51500.51500.49500.51000.5100225,292
May 21, 20240.49500.52000.49000.52000.5200558,682
May 20, 20240.49500.50000.49500.50000.5000104,106
May 17, 20240.49500.50500.49500.50500.5050133,789
May 16, 20240.51000.51000.49000.50500.5050286,950
May 15, 20240.47500.51000.47500.51000.5100666,271
May 14, 20240.48000.48500.47500.48000.4800115,981
May 13, 20240.48500.49500.47500.48500.4850298,446
May 10, 20240.48000.49500.48000.49000.4900322,932
May 9, 20240.50000.50000.48000.49000.4900207,944
May 8, 20240.48500.50000.48500.50000.5000233,629
May 7, 20240.48500.49000.48000.48500.4850333,250
May 6, 20240.48500.49000.48000.48000.4800333,922
May 3, 20240.50000.50000.48500.49000.4900246,490
May 2, 20240.49000.50000.48500.48500.4850225,605
May 1, 20240.49000.51500.48700.50500.5050609,202
Apr 30, 20240.50000.50500.49000.49000.4900223,594
Apr 29, 20240.50000.51500.50000.51500.5150259,778
Apr 26, 20240.49500.51000.49000.51000.5100340,968
Apr 24, 20240.49000.51500.49000.51500.5150303,114
Apr 23, 20240.48000.51000.48000.49000.4900698,927
Apr 22, 20240.49000.50000.48000.48500.4850717,197
Apr 19, 20240.49500.50500.47500.50500.5050870,795
Apr 18, 20240.48500.49500.48500.49500.4950197,223
Apr 17, 20240.48500.49000.47500.49000.490079,922

Related Tickers

GYYMF The Gym Group plc
1.8100
0.00%
 
URR.SI Sim Leisure Group Ltd.
0.6300
+1.61%
 
2H4.F Hollywood Bowl Group plc
3.1000
-2.52%
 
EXP.AX Experience Co Limited
0.1050
+5.00%
 
G50.SI Grand Banks Yachts Limited
0.4500
0.00%
 
GFIN.L Gfinity plc
0.0650
+8.33%
 
FXLV F45 Training Holdings Inc.
0.0615
0.00%
 
BOWL.L Hollywood Bowl Group plc
272.50
+0.18%
 
HWH HWH International Inc.
1.0401
-0.93%
 
DSHK Drive Shack Inc.
0.1000
+23.15%