Cobalt Blue Holdings Limited (0TK7.L)
LSE - LSE Delayed price. Currency in AUD
Add to watchlist
As of 10:50AM BST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 14,268 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 0.2851 | 0.2851 | 0.2851 | 0.2851 | 0.2851 | 4,430 |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 30,769 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 0.2768 | 24,107 |
| 12 Sept 2023 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 1,000 |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | 0.3049 | 0.3049 | 0.3049 | 0.3049 | 0.3049 | 6,207 |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 0.3349 | 2,492 |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 4,107 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 4,107 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 14,242 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 0.3799 | 10,027 |
| 03 Aug 2023 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 0.3773 | 3,704 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 7,778 |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | - | - | - | - | - | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | 0.3999 | 0.3999 | 0.3973 | 0.3973 | 0.3973 | 4,000 |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 11,695 |
| 19 Jul 2023 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | 0.4249 | 4,998 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 3,886 |
| 12 Jul 2023 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 7,281 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | - | - | - | - | - | - |
| 07 Jul 2023 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 3,059 |
| 06 Jul 2023 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 0.3149 | 2,985 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | - | - | - | - | - | - |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | - | - | - | - | - | - |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | - | - | - | - | - | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | - | - | - | - | - | - |
| 15 Jun 2023 | - | - | - | - | - | - |
| 14 Jun 2023 | - | - | - | - | - | - |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | - | - | - | - | - | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 18,795 |
| 11 May 2023 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 17,168 |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
