Coast Entertainment Holdings Ltd (CEH)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 2.08333333333 | 0.48 | 0.495 | 0.47 | 661099 | 0.48013653 | DE |
| 4 | -0.005 | -1.0101010101 | 0.495 | 0.5 | 0.47 | 842528 | 0.48681555 | DE |
| 12 | -0.04 | -7.54716981132 | 0.53 | 0.54 | 0.47 | 515475 | 0.49095793 | DE |
| 26 | 0.03 | 6.52173913043 | 0.46 | 0.54 | 0.41 | 582937 | 0.47572671 | DE |
| 52 | 0.05 | 11.3636363636 | 0.44 | 0.54 | 0.41 | 573561 | 0.475457 | DE |
| 156 | 0.05 | 11.3636363636 | 0.44 | 0.54 | 0.41 | 573561 | 0.475457 | DE |
| 260 | 0.05 | 11.3636363636 | 0.44 | 0.54 | 0.41 | 573561 | 0.475457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.485 | 0.01 | 2.11 | 0.485 | 0.495 | 0.475 | 1719219 |
| 1718864100 | 0.475 | -0.005 | -1.04 | 0.47 | 0.485 | 0.47 | 694695 |
| 1718777700 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.47 | 230721 |
| 1718691300 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 467132 |
| 1718604900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.475 | 193726 |
| 1718345700 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 219026 |
| 1718259300 | 0.48 | -0.005 | -1.03 | 0.48 | 0.485 | 0.48 | 120086 |
| 1718172900 | 0.485 | 0.005 | 1.04 | 0.48 | 0.49 | 0.48 | 5045813 |
| 1718086500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 228526 |
| 1717740900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 142793 |
| 1717654500 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 139928 |
| 1717568100 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 214574 |
| 1717481700 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 423433 |
| 1717395300 | 0.49 | -0.0075 | -1.51 | 0.5 | 0.5 | 0.485 | 28237 |
| 1717136100 | 0.4975 | 0.0075 | 1.53 | 0.485 | 0.5 | 0.48 | 137637 |
| 1717049700 | 0.49 | -0.005 | -1.01 | 0.485 | 0.49 | 0.485 | 3702477 |
| 1716963300 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 137315 |
| 1716876900 | 0.495 | 0 | 0.00 | 0.49 | 0.5 | 0.48 | 1870073 |
| 1716790500 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 292615 |
| 1716531300 | 0.495 | 0 | 0.00 | 0.495 | 0.505 | 0.49 | 181022 |
| 1716444900 | 0.495 | 0 | 0.00 | 0.49 | 0.505 | 0.49 | 289045 |
| 1716358500 | 0.495 | -0.005 | -1.00 | 0.515 | 0.515 | 0.495 | 225292 |
| 1716272100 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 558682 |
| 1716185700 | 0.5 | -0.005 | -0.99 | 0.495 | 0.5 | 0.495 | 104106 |
| 1715926500 | 0.505 | 0.005 | 1.00 | 0.495 | 0.505 | 0.495 | 133789 |
| 1715840100 | 0.5 | 0.005 | 1.01 | 0.51 | 0.51 | 0.49 | 286950 |
| 1715753700 | 0.495 | 0.015 | 3.13 | 0.475 | 0.51 | 0.475 | 666271 |
| 1715667300 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.475 | 115981 |
| 1715580900 | 0.48 | -0.01 | -2.04 | 0.485 | 0.495 | 0.475 | 298446 |
| 1715321700 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.48 | 322932 |
| 1715235300 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.48 | 207944 |
| 1715148900 | 0.485 | 0 | 0.00 | 0.485 | 0.495 | 0.485 | 233629 |
| 1715062500 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.48 | 333250 |
| 1714976100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.49 | 0.48 | 333922 |
| 1714716900 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 246490 |
| 1714630500 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.485 | 225605 |
| 1714544100 | 0.5 | 0.01 | 2.04 | 0.49 | 0.515 | 0.4875 | 609202 |
| 1714457700 | 0.49 | -0.0175 | -3.45 | 0.5 | 0.505 | 0.49 | 223594 |
| 1714371300 | 0.5074999 | 0.0024999 | 0.50 | 0.5 | 0.515 | 0.5 | 259778 |
| 1714112100 | 0.505 | -0.005 | -0.98 | 0.495 | 0.51 | 0.49 | 340968 |
| 1713939300 | 0.51 | 0.0125 | 2.51 | 0.49 | 0.515 | 0.49 | 303114 |
| 1713852900 | 0.4975 | 0.0175 | 3.65 | 0.48 | 0.51 | 0.48 | 698927 |
| 1713766500 | 0.48 | 0 | 0.00 | 0.49 | 0.5 | 0.48 | 717197 |
| 1713507300 | 0.48 | -0.01 | -2.04 | 0.495 | 0.5 | 0.475 | 867609 |
| 1713420900 | 0.49 | 0 | 0.00 | 0.485 | 0.495 | 0.485 | 197223 |
| 1713334500 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.475 | 79922 |
| 1713248100 | 0.485 | -0.005 | -1.02 | 0.485 | 0.5 | 0.475 | 306820 |
| 1713161700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.485 | 366513 |
| 1712902500 | 0.5 | 0.005 | 1.01 | 0.495 | 0.505 | 0.49 | 497945 |
| 1712816100 | 0.495 | -0.01 | -1.98 | 0.5 | 0.505 | 0.485 | 624748 |
| 1712729700 | 0.505 | 0.005 | 1.00 | 0.505 | 0.51 | 0.5 | 637137 |
| 1712643300 | 0.5 | -0.02 | -3.85 | 0.51 | 0.515 | 0.5 | 290505 |
| 1712553300 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1712294100 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.515 | 111087 |
| 1712207700 | 0.53 | 0.01 | 1.92 | 0.525 | 0.53 | 0.515 | 326424 |
| 1712121300 | 0.52 | -0.015 | -2.80 | 0.535 | 0.535 | 0.515 | 170515 |
| 1712034900 | 0.535 | 0.01 | 1.90 | 0.53 | 0.54 | 0.525 | 465978 |
| 1711602900 | 0.525 | 0.005 | 0.96 | 0.525 | 0.54 | 0.525 | 1136279 |
| 1711516500 | 0.52 | 0.01 | 1.96 | 0.52 | 0.525 | 0.51 | 341595 |
| 1711430100 | 0.51 | -0.005 | -0.97 | 0.525 | 0.525 | 0.51 | 261040 |
| 1711343700 | 0.515 | 0.01 | 1.98 | 0.515 | 0.525 | 0.505 | 642393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
