Skip to main content
Cobalt Blue Holdings Limited (ASX:COB)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
-0.005 (-4.00%)
Apr 29, 2026, 4:12 PM AEST

Cobalt Blue Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.120.12--4.00%319,875
Apr 28, 20260.120.140.110.130.1313.64%3,273,875
Apr 27, 20260.120.120.110.110.11-12.00%1,769,667
Apr 24, 20260.110.130.110.130.1325.00%6,749,770
Apr 23, 20260.100.110.100.100.10-1,591,689
Apr 22, 20260.100.110.100.100.103.09%3,125,290
Apr 21, 20260.110.120.100.100.10-11.82%9,743,147
Apr 20, 20260.090.110.090.110.1132.53%11,241,630
Apr 17, 20260.080.080.080.080.087.79%1,392,607
Apr 16, 20260.070.080.070.080.088.45%1,207,926
Apr 15, 20260.080.080.070.070.07-8.97%2,095,068
Apr 14, 20260.080.080.070.080.085.41%344,323
Apr 13, 20260.080.080.070.070.071.37%1,421,233
Apr 10, 20260.080.080.070.070.07-2.67%294,566
Apr 9, 20260.080.080.070.080.08-2.60%1,405,906
Apr 8, 20260.080.080.080.080.08-2.53%1,003,355
Apr 7, 20260.080.080.080.080.082.60%500,329
Apr 2, 20260.080.080.080.080.082.67%739,759
Apr 1, 20260.080.080.080.080.08-1.32%727,581
Mar 31, 20260.090.090.080.080.08-9.52%3,547,889
Mar 30, 20260.080.090.070.080.0812.00%3,969,000
Mar 27, 20260.080.080.070.080.084.17%557,634
Mar 26, 20260.070.070.070.070.071.41%502,116
Mar 25, 20260.070.070.070.070.077.58%1,171,358
Mar 24, 20260.070.070.070.070.07-1.49%444,560
Mar 23, 20260.070.070.070.070.07-1.47%1,065,897
Mar 20, 20260.070.070.070.070.07-1.45%429,057
Mar 19, 20260.070.070.070.070.07-1,183,717
Mar 18, 20260.070.070.070.070.072.99%892,320
Mar 17, 20260.070.070.070.070.07-2.90%1,053,534
Mar 16, 20260.070.070.070.070.07-2.82%969,661
Mar 13, 20260.070.070.070.070.07-2.74%488,828
Mar 12, 20260.080.080.070.070.07-6.41%534,057
Mar 11, 20260.080.080.070.080.084.00%947,314
Mar 10, 20260.080.080.070.080.085.63%1,639,946
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