Skip to main content
Cobalt Blue Holdings Limited (ASX:COB)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
+0.0040 (5.63%)
Mar 10, 2026, 10:06 AM AEST

Cobalt Blue Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.070.070.07-7.79%1,339,260
Mar 6, 20260.080.080.070.080.082.67%1,613,724
Mar 5, 20260.080.080.080.080.081.35%446,831
Mar 4, 20260.070.080.070.070.075.71%1,841,456
Mar 3, 20260.070.070.070.070.07-1.41%1,158,883
Mar 2, 20260.080.080.070.070.07-6.58%1,022,177
Feb 27, 20260.080.080.070.080.085.56%928,235
Feb 26, 20260.080.080.070.070.07-5.26%907,382
Feb 25, 20260.080.080.070.080.08-1.30%1,663,859
Feb 24, 20260.070.080.070.080.086.94%1,125,572
Feb 23, 20260.070.070.070.070.071.41%944,485
Feb 20, 20260.070.070.070.070.07-4.05%574,881
Feb 19, 20260.070.080.070.070.072.78%600,671
Feb 18, 20260.070.070.070.070.074.35%1,096,515
Feb 17, 20260.070.070.070.070.071.47%1,103,916
Feb 16, 20260.070.070.070.070.07-542,652
Feb 13, 20260.070.070.070.070.07-2.86%1,829,745
Feb 12, 20260.070.070.070.070.07-2.78%1,411,864
Feb 11, 20260.070.080.070.070.07-1.37%2,567,916
Feb 10, 20260.080.080.070.070.07-2,101,542
Feb 9, 20260.080.080.070.070.07-734,101
Feb 6, 20260.080.080.070.070.07-6.41%3,056,506
Feb 5, 20260.080.080.080.080.08-3.70%786,180
Feb 4, 20260.080.080.080.080.081.25%1,240,458
Feb 3, 20260.080.080.080.080.083.90%920,630
Feb 2, 20260.080.080.080.080.08-3.75%1,663,060
Jan 30, 20260.090.090.080.080.08-3.61%1,911,177
Jan 29, 20260.090.090.080.080.08-3,429,651
Jan 28, 20260.090.090.080.080.08-3.49%2,348,746
Jan 27, 20260.090.090.090.090.09-4.44%4,485,875
Jan 23, 20260.090.090.090.090.093.45%3,755,110
Jan 22, 20260.090.090.090.090.09-4.40%3,411,193
Jan 21, 20260.090.090.090.090.091.11%2,134,744
Jan 20, 20260.090.090.090.090.09-1.10%2,730,440
Jan 19, 20260.090.090.090.090.091.11%1,525,345
Jan 16, 20260.090.090.090.090.094.65%2,398,649
Jan 15, 20260.090.090.090.090.09-4.44%3,810,438
Jan 14, 20260.090.090.090.090.09-3.23%3,923,290
Jan 13, 20260.090.090.090.090.09-1.06%3,195,104
Jan 12, 20260.090.100.090.090.092.17%3,677,712
Jan 9, 20260.090.090.090.090.09-1.08%3,135,939
Jan 8, 20260.090.100.090.090.093.33%4,721,639
Jan 7, 20260.090.100.090.090.09-1.10%4,838,147
Jan 6, 20260.090.090.090.090.093.41%4,667,366
Jan 5, 20260.090.090.080.090.093.53%4,000,718
Jan 2, 20260.080.090.080.090.092.41%4,031,757
Dec 31, 20250.080.080.080.080.086.41%783,464
Dec 30, 20250.080.080.080.080.08-2.50%2,088,353
Dec 29, 20250.080.080.080.080.08-1,619,835
Dec 24, 20250.080.080.080.080.08-946,085
Dec 23, 20250.080.080.080.080.08-1,878,984
Dec 22, 20250.080.080.080.080.08-1.23%2,604,326
Dec 19, 20250.080.080.080.080.086.58%2,064,787
Dec 18, 20250.080.080.080.080.08-3.80%2,773,865
Dec 17, 20250.080.080.070.080.085.33%5,336,237
Dec 16, 20250.080.080.070.080.08-1.32%2,523,384
Dec 15, 20250.080.080.080.080.08-2.56%4,726,737
Dec 12, 20250.080.080.080.080.08-4.88%7,002,468
Dec 11, 20250.090.090.080.080.08-10.87%3,366,918
Dec 10, 20250.090.090.090.090.092.22%575,210
Dec 9, 20250.090.090.090.090.09-3.23%2,183,029
Dec 8, 20250.100.100.090.090.09-11.43%6,063,353
Dec 3, 20250.110.110.110.110.11-4.55%737,600
Dec 2, 20250.110.120.110.110.11-4.35%1,063,738
Dec 1, 20250.120.120.120.120.12-713,181
Nov 28, 20250.120.130.110.120.124.55%2,080,257
Nov 27, 20250.110.120.110.110.11-1,880,531
Nov 26, 20250.110.110.110.110.11-1,427,612
Nov 25, 20250.100.110.100.110.1110.00%1,574,587
Nov 24, 20250.110.110.100.100.10-4.76%2,190,512
Nov 21, 20250.110.120.110.110.11-8.70%3,020,958
Nov 20, 20250.110.130.110.120.124.55%2,278,589
Nov 19, 20250.110.110.100.110.114.76%1,932,599
Nov 18, 20250.110.120.110.110.11-4.55%1,667,773
Nov 17, 20250.100.120.100.110.114.76%1,939,820
Nov 14, 20250.110.110.110.110.11-8.70%1,477,657
Nov 13, 20250.110.120.110.120.124.55%1,435,140
Nov 12, 20250.120.130.110.110.11-12.00%2,188,506
Nov 11, 20250.120.130.120.130.138.70%3,320,485
Nov 10, 20250.110.130.110.120.129.52%2,816,512
Nov 7, 20250.110.120.110.110.11-4.55%1,552,757
Nov 6, 20250.110.120.110.110.11-2,266,145
Nov 5, 20250.120.120.110.110.11-8.33%2,412,329
Nov 4, 20250.130.130.120.120.12-4.00%2,336,642
Nov 3, 20250.130.140.130.130.13-3.85%2,333,241
Oct 31, 20250.130.160.120.130.138.33%5,106,922
Oct 30, 20250.130.130.120.120.12-7.69%1,947,626
Oct 29, 20250.130.140.130.130.13-2,999,466
Oct 28, 20250.140.140.120.130.13-13.33%6,769,959
Oct 27, 20250.180.180.150.150.15-14.29%4,516,027
Oct 24, 20250.170.180.160.180.186.06%3,189,605
Oct 23, 20250.190.200.170.170.17-21.43%6,820,190
Oct 22, 20250.220.220.190.210.21-12.50%6,278,641
Oct 21, 20250.250.260.220.240.2414.29%6,379,063
Oct 20, 20250.190.210.180.210.212.44%6,731,496
Oct 17, 20250.240.240.190.210.21-19.61%8,186,100
Oct 16, 20250.290.290.240.260.26-16.39%9,626,763
Oct 15, 20250.350.350.240.310.311.67%24,494,480
Oct 14, 20250.230.360.220.300.30100.00%37,976,980
Oct 13, 20250.130.150.130.150.1536.36%8,819,999