U.S. Markets closed

Cobalt Blue Holdings Limited (COB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2800+0.0050 (+1.82%)
As of 10:18AM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.28000.28000.27700.28000.280055,943
Jul 28, 20210.28000.28000.27500.27500.275039,203
Jul 27, 20210.29000.29000.27000.27000.2700484,082
Jul 26, 20210.27000.28500.27000.28000.2800480,607
Jul 23, 20210.27000.27000.26000.26500.2650750,489
Jul 22, 20210.28000.28000.26500.27000.27001,439,351
Jul 21, 20210.28000.28750.27500.27500.2750409,204
Jul 20, 20210.28000.29000.28000.28000.2800329,698
Jul 19, 20210.28500.29000.28500.29000.2900206,832
Jul 16, 20210.30000.30000.28500.28500.2850414,331
Jul 15, 20210.30000.30750.29000.29000.2900779,514
Jul 14, 20210.29500.30000.29000.29500.2950490,610
Jul 13, 20210.29000.30000.29000.29500.2950235,978
Jul 12, 20210.29000.29500.29000.29500.295088,909
Jul 09, 20210.30000.30000.28500.28500.2850106,610
Jul 08, 20210.29000.30000.28500.30000.3000263,188
Jul 07, 20210.29500.30000.28500.28500.2850498,432
Jul 06, 20210.29000.29750.29000.29000.2900138,380
Jul 05, 20210.30000.30500.28500.28500.2850528,802
Jul 02, 20210.29500.30000.29250.30000.3000756,912
Jul 01, 20210.28000.29500.28000.28500.2850669,305
Jun 30, 20210.27500.28000.26500.27000.27001,253,008
Jun 29, 20210.28500.28750.27000.27000.2700692,008
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.29000.30000.28000.28000.28001,490,761
Jun 21, 20210.31500.32000.29000.29000.29003,109,838
Jun 18, 20210.33000.33000.31500.31500.3150694,307
Jun 17, 20210.34000.34000.31500.32000.32002,006,436
Jun 16, 20210.34000.34500.33500.34000.3400320,272
Jun 15, 20210.35000.36000.33000.33500.33501,081,516
Jun 11, 20210.36000.36000.36000.36000.3600-
Jun 10, 20210.36000.36000.36000.36000.3600-
Jun 09, 20210.37500.37500.36000.36000.3600368,658
Jun 08, 20210.37000.37500.35000.37500.3750501,737
Jun 07, 20210.37000.38000.35500.37000.3700324,163
Jun 04, 20210.34500.36000.34500.35500.3550375,296
Jun 03, 20210.36000.36000.35000.35000.3500524,729
Jun 02, 20210.36500.36750.35500.36000.3600587,472
Jun 01, 20210.38000.38000.35500.36000.3600526,064
May 31, 20210.38000.39000.36500.38000.3800356,921
May 28, 20210.37000.39000.36500.39000.39001,624,393
May 27, 20210.34500.35500.34000.34500.3450201,933
May 26, 20210.33000.34500.33000.34500.3450100,592
May 25, 20210.34500.35000.32500.32500.3250190,408
May 24, 20210.32500.34000.32500.32500.3250224,255
May 21, 20210.34000.34000.32000.32000.3200430,824
May 20, 20210.34500.35000.34000.34000.3400234,470
May 19, 20210.36000.36000.34500.34500.3450300,645
May 18, 20210.34500.35500.33500.35500.3550282,254
May 17, 20210.32000.34000.32000.33000.3300777,032
May 14, 20210.31500.33000.31000.33000.3300190,477
May 13, 20210.33000.33000.31500.31500.3150173,489
May 12, 20210.33500.33500.32000.33000.3300358,116
May 11, 20210.32500.34000.29000.34000.34001,390,735
May 10, 20210.34500.34500.31500.32000.32001,031,700
May 07, 20210.33500.34500.33500.34500.3450439,484
May 06, 20210.35000.36500.31500.34000.34001,261,838
May 05, 20210.37500.37500.35000.35000.3500806,145
May 04, 20210.37000.37500.35500.37000.3700849,380
May 03, 20210.37000.37500.36500.37000.3700210,329
Apr 30, 20210.37500.38000.36500.36500.3650508,762
Apr 29, 20210.38000.39500.37000.37500.3750518,856
Apr 28, 20210.39500.39500.36500.37500.37501,029,546
Apr 27, 20210.40000.41000.40000.40000.4000124,900
Apr 26, 20210.39500.41500.39500.39500.3950559,326
Apr 23, 20210.38000.40000.38000.39500.3950340,755
Apr 22, 20210.39000.39500.38500.38500.3850401,910
Apr 21, 20210.38000.38500.37500.38000.3800369,116
Apr 20, 20210.40500.40500.38500.39000.3900354,300
Apr 19, 20210.43000.43500.41000.41500.4150848,792
Apr 16, 20210.42000.42500.40500.42500.42501,386,014
Apr 15, 20210.39500.40000.38500.40000.4000497,963
Apr 14, 20210.37000.38500.36500.38500.3850732,581
Apr 13, 20210.37000.37500.36500.37500.3750265,620
Apr 12, 20210.38000.38000.36000.37000.3700555,701
Apr 09, 20210.39000.39000.37500.38000.3800162,777
Apr 08, 20210.38000.39000.37000.38500.3850537,094
Apr 07, 20210.36000.37500.36000.37000.3700363,109
Apr 06, 20210.38000.38000.36000.36000.3600577,668
Apr 01, 20210.37500.38000.37000.38000.3800324,565
Mar 31, 20210.38000.39000.37000.37500.3750434,015
Mar 30, 20210.37000.39000.37000.37500.3750282,031
Mar 29, 20210.39000.39500.37000.37000.3700552,107
Mar 26, 20210.38000.38500.37500.38000.3800301,729
Mar 25, 20210.38000.38000.37500.38000.3800337,210
Mar 24, 20210.39500.39500.38000.38000.3800508,005
Mar 23, 20210.38000.39500.37500.39500.3950545,089
Mar 22, 20210.40500.41500.39000.39500.3950395,001
Mar 19, 20210.42000.42000.39000.40000.4000668,479
Mar 18, 20210.41000.42000.40000.42000.4200580,478
Mar 17, 20210.39000.42000.38000.40500.4050792,405
Mar 16, 20210.39000.39000.38000.39000.3900433,228
Mar 15, 20210.36500.38500.36500.38000.3800453,498
Mar 12, 20210.38000.40000.34000.36000.36001,908,828
Mar 11, 20210.38000.38500.36500.37000.3700748,302
Mar 10, 20210.38500.40000.38000.38000.3800284,757
Mar 09, 20210.40000.40000.36000.38000.38001,848,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...