Coast Entertainment Holdings Ltd CEH

ASX · Australia · Consumer Services

AUD 0.46500.00 (0.00%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	262.28K
2026-10-01	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.46	12.85K
2026-09-30	AUD 0.47	+1.08%	AUD 0.47	AUD 0.49	AUD 0.46	325.83K
2026-09-29	AUD 0.47	-3.12%	AUD 0.48	AUD 0.48	AUD 0.46	438.69K
2026-09-28	AUD 0.48	+3.23%	AUD 0.47	AUD 0.48	AUD 0.46	59.56K
2026-09-25	AUD 0.47	-3.12%	AUD 0.48	AUD 0.48	AUD 0.46	192.03K
2026-09-24	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.46	369.53K
2026-09-23	AUD 0.48	+2.13%	AUD 0.47	AUD 0.48	AUD 0.47	256.18K
2026-09-22	AUD 0.47	+1.08%	AUD 0.47	AUD 0.48	AUD 0.47	2.40M
2026-09-21	AUD 0.47	0.00%	AUD 0.47	AUD 0.49	AUD 0.46	1.52M
2026-09-18	AUD 0.47	-6.06%	AUD 0.50	AUD 0.50	AUD 0.46	13.28M
2026-09-17	AUD 0.50	-1.98%	AUD 0.50	AUD 0.51	AUD 0.50	172.59K
2026-09-16	AUD 0.50	+1.00%	AUD 0.50	AUD 0.50	AUD 0.49	158.86K
2026-09-15	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	146.20K
2026-09-14	AUD 0.50	-2.91%	AUD 0.51	AUD 0.51	AUD 0.50	169.86K
2026-09-11	AUD 0.51	+0.98%	AUD 0.50	AUD 0.51	AUD 0.50	306.05K
2026-09-10	AUD 0.51	-1.92%	AUD 0.50	AUD 0.51	AUD 0.50	289.92K
2026-09-09	AUD 0.52	+4.00%	AUD 0.50	AUD 0.52	AUD 0.50	292.18K
2026-09-08	AUD 0.50	-3.85%	AUD 0.50	AUD 0.51	AUD 0.50	439.96K
2026-09-07	AUD 0.52	+6.12%	AUD 0.50	AUD 0.52	AUD 0.50	72.17K
2026-09-04	AUD 0.49	-1.01%	AUD 0.50	AUD 0.50	AUD 0.49	194.78K
2026-09-03	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	33.05K
2026-09-02	AUD 0.50	-4.81%	AUD 0.51	AUD 0.52	AUD 0.50	404.94K
2026-09-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	1.45M
2026-08-31	AUD 0.52	-0.95%	AUD 0.52	AUD 0.54	AUD 0.50	680.50K
2026-08-28	AUD 0.52	+3.96%	AUD 0.52	AUD 0.53	AUD 0.51	171.89K
2026-08-27	AUD 0.50	-1.94%	AUD 0.52	AUD 0.52	AUD 0.50	2.17M
2026-08-26	AUD 0.51	-2.83%	AUD 0.52	AUD 0.53	AUD 0.51	431.28K
2026-08-25	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.51	1.40M
2026-08-24	AUD 0.54	+4.85%	AUD 0.51	AUD 0.54	AUD 0.50	1.21M
2026-08-21	AUD 0.51	-4.63%	AUD 0.54	AUD 0.54	AUD 0.50	1.61M
2026-08-20	AUD 0.54	+1.89%	AUD 0.52	AUD 0.54	AUD 0.52	503.90K
2026-08-19	AUD 0.53	-1.85%	AUD 0.53	AUD 0.54	AUD 0.52	210.01K
2026-08-18	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	201.75K
2026-08-17	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.53	113.33K
2026-08-14	AUD 0.54	-6.14%	AUD 0.57	AUD 0.57	AUD 0.54	897.55K
2026-08-13	AUD 0.57	+5.56%	AUD 0.56	AUD 0.57	AUD 0.55	5.50M
2026-08-12	AUD 0.54	+3.85%	AUD 0.51	AUD 0.55	AUD 0.51	5.41M
2026-08-11	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.51	117.39K
2026-08-10	AUD 0.51	-0.97%	AUD 0.51	AUD 0.52	AUD 0.51	114.74K
2026-08-07	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	80.75K
2026-08-06	AUD 0.51	-2.83%	AUD 0.52	AUD 0.52	AUD 0.51	133.76K
2026-08-05	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.51	124.54K
2026-08-04	AUD 0.52	-0.95%	AUD 0.53	AUD 0.53	AUD 0.51	86.43K
2026-08-03	AUD 0.52	+0.96%	AUD 0.51	AUD 0.52	AUD 0.51	203.24K
2026-07-31	AUD 0.52	+0.97%	AUD 0.51	AUD 0.52	AUD 0.51	103.89K
2026-07-30	AUD 0.51	-2.83%	AUD 0.53	AUD 0.53	AUD 0.51	222.11K
2026-07-29	AUD 0.53	0.00%	AUD 0.53	AUD 0.54	AUD 0.52	415.74K
2026-07-28	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.52	649.29K
2026-07-27	AUD 0.55	0.00%	AUD 0.54	AUD 0.55	AUD 0.53	133.07K
2026-07-24	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	349.66K
2026-07-23	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.51	205.67K
2026-07-22	AUD 0.54	-6.90%	AUD 0.58	AUD 0.58	AUD 0.51	4.97M
2026-07-21	AUD 0.58	+9.43%	AUD 0.55	AUD 0.58	AUD 0.52	1.54M
2026-07-20	AUD 0.53	+15.22%	AUD 0.50	AUD 0.55	AUD 0.50	6.91M
2026-07-17	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.44	170.14K
2026-07-16	AUD 0.46	-2.15%	AUD 0.47	AUD 0.47	AUD 0.46	76.20K
2026-07-15	AUD 0.47	+2.20%	AUD 0.46	AUD 0.47	AUD 0.46	12.18K
2026-07-14	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	127.38K
2026-07-13	AUD 0.46	-2.15%	AUD 0.47	AUD 0.47	AUD 0.45	24.17K
2026-07-10	AUD 0.47	+2.20%	AUD 0.45	AUD 0.47	AUD 0.45	632.77K
2026-07-09	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.46	11.28K
2026-07-08	AUD 0.45	-1.10%	AUD 0.45	AUD 0.46	AUD 0.45	54.83K
2026-07-07	AUD 0.46	+4.60%	AUD 0.44	AUD 0.46	AUD 0.44	651.30K
2026-07-06	AUD 0.44	-3.33%	AUD 0.44	AUD 0.45	AUD 0.44	28.54K
2026-07-03	AUD 0.45	+1.12%	AUD 0.45	AUD 0.45	AUD 0.44	128.06K
2026-07-02	AUD 0.44	+4.71%	AUD 0.42	AUD 0.44	AUD 0.42	146.03K
2026-07-01	AUD 0.43	-5.56%	AUD 0.46	AUD 0.46	AUD 0.41	700.13K
2026-06-30	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	160.42K
2026-06-29	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.45	507.22K
2026-06-26	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.45	66.42K
2026-06-25	AUD 0.46	+2.25%	AUD 0.45	AUD 0.46	AUD 0.44	325.27K
2026-06-24	AUD 0.44	-1.11%	AUD 0.44	AUD 0.46	AUD 0.44	253.29K
2026-06-23	AUD 0.45	-5.26%	AUD 0.47	AUD 0.48	AUD 0.44	326.20K
2026-06-22	AUD 0.47	-5.00%	AUD 0.47	AUD 0.49	AUD 0.47	139.63K
2026-06-19	AUD 0.50	+4.17%	AUD 0.48	AUD 0.50	AUD 0.48	82.22K
2026-06-18	AUD 0.48	-2.04%	AUD 0.49	AUD 0.50	AUD 0.48	227.55K
2026-06-17	AUD 0.49	+1.03%	AUD 0.47	AUD 0.50	AUD 0.47	300.37K
2026-06-16	AUD 0.49	-1.02%	AUD 0.49	AUD 0.49	AUD 0.47	15.26K
2026-06-15	AUD 0.49	+2.08%	AUD 0.48	AUD 0.49	AUD 0.47	330.00K
2026-06-12	AUD 0.48	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	306.46K
2026-06-11	AUD 0.48	+6.67%	AUD 0.45	AUD 0.49	AUD 0.45	1.05M
2026-06-10	AUD 0.45	-3.23%	AUD 0.47	AUD 0.49	AUD 0.45	128.90K
2026-06-09	AUD 0.47	+10.71%	AUD 0.42	AUD 0.48	AUD 0.42	650.48K
2026-06-05	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	22.96K
2026-06-04	AUD 0.43	-6.59%	AUD 0.45	AUD 0.45	AUD 0.43	159.92K
2026-06-03	AUD 0.46	+2.25%	AUD 0.44	AUD 0.46	AUD 0.44	206.64K
2026-06-02	AUD 0.44	-3.26%	AUD 0.46	AUD 0.46	AUD 0.42	198.45K
2026-06-01	AUD 0.46	+12.20%	AUD 0.41	AUD 0.46	AUD 0.41	165.60K
2026-05-29	AUD 0.41	+5.13%	AUD 0.41	AUD 0.46	AUD 0.41	646.27K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	262.28K
2026-10-01	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.46	12.85K
2026-09-30	AUD 0.47	+1.08%	AUD 0.47	AUD 0.49	AUD 0.46	325.83K
2026-09-29	AUD 0.47	-3.12%	AUD 0.48	AUD 0.48	AUD 0.46	438.69K
2026-09-28	AUD 0.48	+3.23%	AUD 0.47	AUD 0.48	AUD 0.46	59.56K
2026-09-25	AUD 0.47	-3.12%	AUD 0.48	AUD 0.48	AUD 0.46	192.03K
2026-09-24	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.46	369.53K
2026-09-23	AUD 0.48	+2.13%	AUD 0.47	AUD 0.48	AUD 0.47	256.18K
2026-09-22	AUD 0.47	+1.08%	AUD 0.47	AUD 0.48	AUD 0.47	2.40M
2026-09-21	AUD 0.47	0.00%	AUD 0.47	AUD 0.49	AUD 0.46	1.52M
2026-09-18	AUD 0.47	-6.06%	AUD 0.50	AUD 0.50	AUD 0.46	13.28M
2026-09-17	AUD 0.50	-1.98%	AUD 0.50	AUD 0.51	AUD 0.50	172.59K
2026-09-16	AUD 0.50	+1.00%	AUD 0.50	AUD 0.50	AUD 0.49	158.86K
2026-09-15	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	146.20K
2026-09-14	AUD 0.50	-2.91%	AUD 0.51	AUD 0.51	AUD 0.50	169.86K
2026-09-11	AUD 0.51	+0.98%	AUD 0.50	AUD 0.51	AUD 0.50	306.05K
2026-09-10	AUD 0.51	-1.92%	AUD 0.50	AUD 0.51	AUD 0.50	289.92K
2026-09-09	AUD 0.52	+4.00%	AUD 0.50	AUD 0.52	AUD 0.50	292.18K
2026-09-08	AUD 0.50	-3.85%	AUD 0.50	AUD 0.51	AUD 0.50	439.96K
2026-09-07	AUD 0.52	+6.12%	AUD 0.50	AUD 0.52	AUD 0.50	72.17K
2026-09-04	AUD 0.49	-1.01%	AUD 0.50	AUD 0.50	AUD 0.49	194.78K
2026-09-03	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	33.05K
2026-09-02	AUD 0.50	-4.81%	AUD 0.51	AUD 0.52	AUD 0.50	404.94K
2026-09-01	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	1.45M
2026-08-31	AUD 0.52	-0.95%	AUD 0.52	AUD 0.54	AUD 0.50	680.50K
2026-08-28	AUD 0.52	+3.96%	AUD 0.52	AUD 0.53	AUD 0.51	171.89K
2026-08-27	AUD 0.50	-1.94%	AUD 0.52	AUD 0.52	AUD 0.50	2.17M
2026-08-26	AUD 0.51	-2.83%	AUD 0.52	AUD 0.53	AUD 0.51	431.28K
2026-08-25	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.51	1.40M
2026-08-24	AUD 0.54	+4.85%	AUD 0.51	AUD 0.54	AUD 0.50	1.21M
2026-08-21	AUD 0.51	-4.63%	AUD 0.54	AUD 0.54	AUD 0.50	1.61M
2026-08-20	AUD 0.54	+1.89%	AUD 0.52	AUD 0.54	AUD 0.52	503.90K
2026-08-19	AUD 0.53	-1.85%	AUD 0.53	AUD 0.54	AUD 0.52	210.01K
2026-08-18	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	201.75K
2026-08-17	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.53	113.33K
2026-08-14	AUD 0.54	-6.14%	AUD 0.57	AUD 0.57	AUD 0.54	897.55K
2026-08-13	AUD 0.57	+5.56%	AUD 0.56	AUD 0.57	AUD 0.55	5.50M
2026-08-12	AUD 0.54	+3.85%	AUD 0.51	AUD 0.55	AUD 0.51	5.41M
2026-08-11	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.51	117.39K
2026-08-10	AUD 0.51	-0.97%	AUD 0.51	AUD 0.52	AUD 0.51	114.74K
2026-08-07	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.51	80.75K
2026-08-06	AUD 0.51	-2.83%	AUD 0.52	AUD 0.52	AUD 0.51	133.76K
2026-08-05	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.51	124.54K
2026-08-04	AUD 0.52	-0.95%	AUD 0.53	AUD 0.53	AUD 0.51	86.43K
2026-08-03	AUD 0.52	+0.96%	AUD 0.51	AUD 0.52	AUD 0.51	203.24K
2026-07-31	AUD 0.52	+0.97%	AUD 0.51	AUD 0.52	AUD 0.51	103.89K
2026-07-30	AUD 0.51	-2.83%	AUD 0.53	AUD 0.53	AUD 0.51	222.11K
2026-07-29	AUD 0.53	0.00%	AUD 0.53	AUD 0.54	AUD 0.52	415.74K
2026-07-28	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.52	649.29K
2026-07-27	AUD 0.55	0.00%	AUD 0.54	AUD 0.55	AUD 0.53	133.07K
2026-07-24	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	349.66K
2026-07-23	AUD 0.53	-1.85%	AUD 0.54	AUD 0.54	AUD 0.51	205.67K
2026-07-22	AUD 0.54	-6.90%	AUD 0.58	AUD 0.58	AUD 0.51	4.97M
2026-07-21	AUD 0.58	+9.43%	AUD 0.55	AUD 0.58	AUD 0.52	1.54M
2026-07-20	AUD 0.53	+15.22%	AUD 0.50	AUD 0.55	AUD 0.50	6.91M
2026-07-17	AUD 0.46	+1.10%	AUD 0.46	AUD 0.47	AUD 0.44	170.14K
2026-07-16	AUD 0.46	-2.15%	AUD 0.47	AUD 0.47	AUD 0.46	76.20K
2026-07-15	AUD 0.47	+2.20%	AUD 0.46	AUD 0.47	AUD 0.46	12.18K
2026-07-14	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	127.38K
2026-07-13	AUD 0.46	-2.15%	AUD 0.47	AUD 0.47	AUD 0.45	24.17K
2026-07-10	AUD 0.47	+2.20%	AUD 0.45	AUD 0.47	AUD 0.45	632.77K
2026-07-09	AUD 0.46	+1.11%	AUD 0.46	AUD 0.46	AUD 0.46	11.28K
2026-07-08	AUD 0.45	-1.10%	AUD 0.45	AUD 0.46	AUD 0.45	54.83K
2026-07-07	AUD 0.46	+4.60%	AUD 0.44	AUD 0.46	AUD 0.44	651.30K
2026-07-06	AUD 0.44	-3.33%	AUD 0.44	AUD 0.45	AUD 0.44	28.54K
2026-07-03	AUD 0.45	+1.12%	AUD 0.45	AUD 0.45	AUD 0.44	128.06K
2026-07-02	AUD 0.44	+4.71%	AUD 0.42	AUD 0.44	AUD 0.42	146.03K
2026-07-01	AUD 0.43	-5.56%	AUD 0.46	AUD 0.46	AUD 0.41	700.13K
2026-06-30	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	160.42K
2026-06-29	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.45	507.22K
2026-06-26	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.45	66.42K
2026-06-25	AUD 0.46	+2.25%	AUD 0.45	AUD 0.46	AUD 0.44	325.27K
2026-06-24	AUD 0.44	-1.11%	AUD 0.44	AUD 0.46	AUD 0.44	253.29K
2026-06-23	AUD 0.45	-5.26%	AUD 0.47	AUD 0.48	AUD 0.44	326.20K
2026-06-22	AUD 0.47	-5.00%	AUD 0.47	AUD 0.49	AUD 0.47	139.63K
2026-06-19	AUD 0.50	+4.17%	AUD 0.48	AUD 0.50	AUD 0.48	82.22K
2026-06-18	AUD 0.48	-2.04%	AUD 0.49	AUD 0.50	AUD 0.48	227.55K
2026-06-17	AUD 0.49	+1.03%	AUD 0.47	AUD 0.50	AUD 0.47	300.37K
2026-06-16	AUD 0.49	-1.02%	AUD 0.49	AUD 0.49	AUD 0.47	15.26K
2026-06-15	AUD 0.49	+2.08%	AUD 0.48	AUD 0.49	AUD 0.47	330.00K
2026-06-12	AUD 0.48	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	306.46K
2026-06-11	AUD 0.48	+6.67%	AUD 0.45	AUD 0.49	AUD 0.45	1.05M
2026-06-10	AUD 0.45	-3.23%	AUD 0.47	AUD 0.49	AUD 0.45	128.90K
2026-06-09	AUD 0.47	+10.71%	AUD 0.42	AUD 0.48	AUD 0.42	650.48K
2026-06-05	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	22.96K
2026-06-04	AUD 0.43	-6.59%	AUD 0.45	AUD 0.45	AUD 0.43	159.92K
2026-06-03	AUD 0.46	+2.25%	AUD 0.44	AUD 0.46	AUD 0.44	206.64K
2026-06-02	AUD 0.44	-3.26%	AUD 0.46	AUD 0.46	AUD 0.42	198.45K
2026-06-01	AUD 0.46	+12.20%	AUD 0.41	AUD 0.46	AUD 0.41	165.60K
2026-05-29	AUD 0.41	+5.13%	AUD 0.41	AUD 0.46	AUD 0.41	646.27K