Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-22 07:09:51 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(COA) COATES HIRE LIMITED Daily Prices...

     Prev Section TOC    Company Info for COA    Basic Next Section


Company Details for (COA) COATES HIRE LIMITED

Listing CodeCOA
Listing NameCOATES HIRE LIMITED
GICS SectorCapital Goods
ISIN NameCOATES HIRE LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000COA0


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for COA .. Friday 21st December 2007

COA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for COA    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (COA) COATES HIRE LIMITED
DateOpenHighLowCloseVolume
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-1100000
2008-01-1000000
2008-01-0900000
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-0200000
2007-12-3100000
2007-12-2800000
2007-12-2700000
2007-12-2400000
2007-12-216.58###6.566.582858528
2007-12-206.566.586.566.571270454
2007-12-196.556.566.556.55546658
2007-12-186.556.566.546.561397071
2007-12-176.536.566.536.562371545
2007-12-146.526.536.526.52###
2007-12-136.536.546.526.53985048
2007-12-126.536.546.536.53###
2007-12-116.546.596.536.56###
2007-12-106.546.546.526.52929145
2007-12-076.536.536.526.53###
2007-12-066.536.536.526.53###
2007-12-056.536.536.516.52693786
2007-12-046.526.536.516.53787489
2007-12-036.526.536.56.522522550
2007-11-306.536.536.516.53289157
2007-11-296.516.536.56.53###
2007-11-286.56.516.56.5###
2007-11-276.56.516.496.491911659
2007-11-266.536.536.496.52###
2007-11-236.496.536.496.531841558
2007-11-226.516.516.496.51772189
2007-11-216.496.526.496.5###
2007-11-206.56.516.496.491739252
2007-11-196.56.516.496.5###
2007-11-166.496.56.496.49###
2007-11-156.56.56.486.49###
2007-11-146.496.516.486.51###
2007-11-136.476.56.476.483707971
2007-11-126.476.486.466.46###
2007-11-096.486.486.466.461654172
2007-11-086.476.476.466.46###
2007-11-076.466.476.456.45###
2007-11-066.476.486.456.46###
2007-11-056.476.486.456.45###
2007-11-026.476.486.476.47###
2007-11-016.476.486.466.481140688
2007-10-316.476.496.466.47###
2007-10-306.456.476.456.46961576
2007-10-296.476.476.456.46###
2007-10-266.456.476.456.47879486
2007-10-256.466.466.446.451833642
2007-10-246.446.466.446.46###
2007-10-236.456.456.446.45###
2007-10-226.446.456.446.44###
2007-10-196.456.466.446.451359642
2007-10-186.466.466.446.442161125
2007-10-176.466.476.456.45967945
2007-10-166.446.476.446.46###
2007-10-156.446.456.446.44###
2007-10-126.446.456.436.44780188
2007-10-116.436.456.436.45876040
2007-10-106.456.466.436.451047954
2007-10-096.476.476.466.46###
2007-10-086.466.476.456.472872585
2007-10-056.486.486.446.446283340
2007-10-046.486.496.476.48###
2007-10-036.456.486.456.4710294489
2007-10-026.46.43###6.43###
2007-10-01############1059455
2007-09-28############1325886
2007-09-27############3495622
2007-09-26###############
2007-09-25############3447384
2007-09-24############2795847
2007-09-21############2919625
2007-09-205.85###5.83###5995722
2007-09-195.815.81###5.771370271
2007-09-185.785.795.725.74###
2007-09-175.775.795.735.79###
2007-09-145.795.815.755.78###
2007-09-135.715.85.715.752604778
2007-09-125.755.75###5.72503922
2007-09-11###5.72###5.73418887
2007-09-10############3599070
2007-09-075.775.895.735.834101974
2007-09-065.775.825.595.79664081
2007-09-056###5.765.82###
2007-09-045.535.595.535.55###
2007-09-035.455.555.445.53###
2007-08-31###5.48###5.45###
2007-08-30######5.25###6261053
2007-08-2955.21######11656770
2007-08-28###5.75.535.53###
2007-08-275.59###5.55###5549983
2007-08-245.455.48###5.4###
2007-08-23###5.465.275.461595979
2007-08-22######5.225.26697452
2007-08-21###5.29###5.29879449
2007-08-20###5.2#########
2007-08-17###5.2###58324679
2007-08-16######4.8152174123
2007-08-155.485.485.225.281528883
2007-08-14######5.55.592772177
2007-08-135.5###5.47###1964626
2007-08-105.43############
2007-08-09######5.525.571811184
2007-08-085.46###5.41###2288289
2007-08-07###5.46###5.461530540
2007-08-065.2###5.2######
2007-08-03#########5.232616847
2007-08-025.235.23###5###
2007-08-015.45.4######2595486
2007-07-315.555.75.415.432191449
2007-07-305.455.535.45.5###
2007-07-275.515.75.515.542214043
2007-07-265.85.85.755.75942757
2007-07-255.85.825.775.81###
2007-07-245.825.885.825.87###
2007-07-235.855.875.825.84###
2007-07-20######5.855.87443247
2007-07-195.875.875.825.841203123
2007-07-18######5.87###1050245
2007-07-17###############
2007-07-16############1133273
2007-07-135.89###5.89######
2007-07-125.87###5.785.81###
2007-07-115.895.895.815.86###
2007-07-10############609483
2007-07-09######5.88######
2007-07-06######5.85######
2007-07-05###############
2007-07-04############1855959
2007-07-035.88###5.88###1285674
2007-07-025.765.875.725.86###
2007-06-295.755.815.75.811104988
2007-06-285.81######5.741911473
2007-06-275.56###5.565.56598388
2007-06-26######5.575.591840743
2007-06-255.75.73#########
2007-06-225.575.775.575.75###
2007-06-215.755.755.575.593621959
2007-06-205.725.755.75.72791283
2007-06-19###5.79###5.742688852
2007-06-185.755.77###5.7###
2007-06-155.885.89###5.79###
2007-06-145.85###5.85###1830076
2007-06-13######5.82###1886775
2007-06-125.87###5.81###1352442
2007-06-085.81###5.755.87###
2007-06-07######5.86###7612577
2007-06-06############1387120
2007-06-05###############
2007-06-04###6.2######736285
2007-06-016.236.23###6.2###
2007-05-31###6.22###6.221483628
2007-05-30############5273655
2007-05-29###############
2007-05-28############711782
2007-05-25#########65539381
2007-05-24############1675986
2007-05-23665.86###5940270
2007-05-22######5.83###1441359
2007-05-21###6###6###
2007-05-18######5.88######
2007-05-17###############
2007-05-16############1396021
2007-05-156.26.22######3232174
2007-05-146.26.24###6.222181746
2007-05-11###6.24###6.22###
2007-05-10###6.22#########
2007-05-09###6.25###6.23###
2007-05-08###6.24###6.24###
2007-05-07###############
2007-05-04############3991359
2007-05-03###############
2007-05-025.756######6251041
2007-05-01###5.55###5.53073357
2007-04-305.28###5.26######
2007-04-27#########5.221529453
2007-04-26###############
2007-04-24######5.29######
2007-04-235.25###5.23######
2007-04-20###5.22###5.2###
2007-04-195.235.25#########
2007-04-18###5.22###5.2###
2007-04-17############1258654
2007-04-165.25.24#########
2007-04-13###############
2007-04-12############1716088
2007-04-114.84###4.83######
2007-04-104.854.864.824.831018656
2007-04-05######4.84.8888188
2007-04-044.734.88###4.883480244
2007-04-034.774.844.724.73###
2007-04-02######4.764.762798178
2007-03-304.87###4.86######
2007-03-29######4.874.871375489
2007-03-28###############
2007-03-27#########5###
2007-03-26############1983745
2007-03-23###5######1017673
2007-03-22############1016526
2007-03-21############1885923
2007-03-20############934450
2007-03-1955#########
2007-03-16###############
2007-03-15###############
2007-03-14############1539348
2007-03-135.245.29###5.24###
2007-03-12###5.23###5.211021341
2007-03-09###############
2007-03-08###############
2007-03-07###############
2007-03-06######5###1772121
2007-03-05###############
2007-03-02############1248975
2007-03-01############4465046
2007-02-285###4.85######
2007-02-27###############
2007-02-265.235.24#########
2007-02-23######5.215.22###
2007-02-22######5.27######
2007-02-215.56############
2007-02-20###5.735.545.563514375
2007-02-19###5.715.5###4690346
2007-02-16############1592125
2007-02-15###############
2007-02-146#########3556928
2007-02-135.87###5.876###
2007-02-125.845.875.815.86###
2007-02-095.795.855.785.841155654
2007-02-085.745.785.735.78###
2007-02-075.785.785.75.72601883
2007-02-06###5.78###5.71189879
2007-02-05###############
2007-02-025.755.76######960440
2007-02-015.57###5.56###838459
2007-01-315.57###5.55.511629248
2007-01-30###5.735.565.57###
2007-01-295.855.85######1009255
2007-01-255.845.855.835.831006378
2007-01-245.835.855.835.83###
2007-01-235.825.855.815.831011750
2007-01-225.855.855.85.81146782
2007-01-195.855.855.815.815077222
2007-01-185.855.875.835.85###
2007-01-175.765.855.765.831013384
2007-01-165.795.865.755.76###
2007-01-155.755.775.735.75665986
2007-01-125.715.755.75.72411081
2007-01-115.765.77######561824
2007-01-105.85.825.735.75###
2007-01-095.75.8###5.8###
2007-01-085.755.77#########
2007-01-055.85.825.725.74###
2007-01-045.825.855.785.8###
2007-01-035.845.865.815.83###
2007-01-025.855.875.85.81###
2006-12-295.855.875.835.85###
2006-12-28######5.845.85250670
2006-12-27######5.89###237173
2006-12-22######5.83######
2006-12-215.895.895.815.851468745
2006-12-205.795.895.765.89###
2006-12-195.725.795.725.751331682
2006-12-185.765.78###5.72###
2006-12-155.825.825.765.761151259
2006-12-145.855.855.775.791706444
2006-12-135.755.825.755.791007078
2006-12-125.775.85.755.761532454
2006-12-115.85.815.725.76975170
2006-12-085.715.785.715.76###
2006-12-07###############
2006-12-06###############
2006-12-055.55###5.535.591988078
2006-12-045.425.585.425.51###
2006-12-015.575.595.415.42###
2006-11-30######5.535.55849640
2006-11-295.51###5.515.52###
2006-11-285.55###5.55.51750270
2006-11-27###5.74#########
2006-11-245.795.8######1421950
2006-11-235.825.825.715.781015644
2006-11-225.745.825.745.82747244
2006-11-21###5.77###5.71427252
2006-11-205.85.81######1217289
2006-11-17######5.775.77###
2006-11-16######5.835.83###
2006-11-15############1161120
2006-11-14############1044040
2006-11-13############1060252
2006-11-106######61147084
2006-11-09######5.86###1306958
2006-11-08######5.835.87###
2006-11-07###############
2006-11-06############997948
2006-11-03############602920
2006-11-02###############
2006-11-01######6###965377
2006-10-31###############
2006-10-30############237022
2006-10-27###############
2006-10-266.246.24######554226
2006-10-25###6.24###6.2817570
2006-10-246.226.24#########
2006-10-23############1523522
2006-10-20############1614725
2006-10-19######5.88###988946
2006-10-185.835.875.775.84###
2006-10-175.755.885.755.8###
2006-10-165.755.765.735.75819389
2006-10-135.725.775.725.74###
2006-10-125.735.78#########
2006-10-115.775.85.735.77###
2006-10-105.775.775.735.77###
2006-10-095.775.785.755.76###
2006-10-065.795.825.775.77###
2006-10-055.85.885.765.79737445
2006-10-045.85.855.755.75###
2006-10-035.7###5.75.84###
2006-10-025.75.76###5.72###
2006-09-295.735.74###5.7###
2006-09-285.755.775.715.73###
2006-09-27###5.75###5.72946446
2006-09-26###5.79######832349
2006-09-255.59###5.565.56###
2006-09-22######5.555.59###
2006-09-215.7#########2330782
2006-09-205.85.875.85.85###
2006-09-195.765.885.765.84371276
2006-09-185.855.855.725.76###
2006-09-15######5.85######
2006-09-145.78###5.75###663123
2006-09-135.75.76###5.73350777
2006-09-12###5.75#########
2006-09-115.785.825.5######
2006-09-085.745.885.745.75577659
2006-09-075.875.875.725.74###
2006-09-06###############
2006-09-05############485742
2006-09-045.89###5.89######
2006-09-01######5.855.87467646
2006-08-315.84###5.845.88###
2006-08-30######5.795.81###
2006-08-29######5.86######
2006-08-28######5.86######
2006-08-255.77###5.765.891379185
2006-08-24665.85.81374673
2006-08-236############
2006-08-22###############
2006-08-216.26.25######868881
2006-08-18############362587
2006-08-17###6.2###6.2###
2006-08-16###############
2006-08-15############510853
2006-08-14######6######
2006-08-116###6######
2006-08-10############489751
2006-08-09###############
2006-08-086############
2006-08-07############298928
2006-08-046.26.22######498745
2006-08-036.246.24###6.24###
2006-08-026.246.24#########
2006-08-016.256.276.216.24272257
2006-07-316.236.28###6.22###
2006-07-286.276.28#########
2006-07-27###6.29###6.231464421
2006-07-26###############
2006-07-256.26.2######651442
2006-07-24############361521
2006-07-21###############
2006-07-206.26.22#########
2006-07-19###6.24######665283
2006-07-186.26.2#########
2006-07-17###6.24#########
2006-07-14######6.26.2512459
2006-07-136.46.43######487759
2006-07-126.456.45######573322
2006-07-11###6.53###6.41###
2006-07-10######6.25###335258
2006-07-076.46.476.256.25###
2006-07-06###6.46.26######
2006-07-056.236.29###6.25227220
2006-07-04######6.246.25###
2006-07-036.46.4###6.24###
2006-06-306.29###6.26###445476
2006-06-28###############
2006-06-27############259627
2006-06-26###6.2#########
2006-06-23############438679
2006-06-22###6.23######624587
2006-06-21############378776
2006-06-20###############
2006-06-19###############
2006-06-16######6######
2006-06-15############1756040
2006-06-146###6###605171
2006-06-13###6.24#########
2006-06-09###############
2006-06-08######66347256
2006-06-076.286.28######778322
2006-06-06###6.21######554226
2006-06-056.256.25###6.2###
2006-06-026.29############
2006-06-01###6.21###6.21679440
2006-05-316############
2006-05-30############661145
2006-05-29#########6###
2006-05-266#########747087
2006-05-25###############
2006-05-24#########6###
2006-05-23######5.71###650649
2006-05-22############198525
2006-05-19###6.24######374881
2006-05-18###6.2#########
2006-05-176.496.5#########
2006-05-166.26.55###6.5787156
2006-05-156.27###6.26.25319740
2006-05-126.46.45###6.4351949
2006-05-116.556.55###6.49###
2006-05-106.4######6.55###
2006-05-09######6.28###624178
2006-05-086.27###6.22###508974
2006-05-05############335574
2006-05-046###5.82######
2006-05-03###############
2006-05-02###6.256######
2006-05-01###6.26######332752
2006-04-28###6.27######237921
2006-04-27############369846
2006-04-26###6.43######524352
2006-04-24############571850
2006-04-21###6.46.23###343182
2006-04-206.46.456.256.25646471
2006-04-196.56.52###6.48###
2006-04-186.296.446.25###690075
2006-04-13#########6.2###
2006-04-116.456.456.26.21284847
2006-04-106.456.496.46.42354553
2006-04-076.56.5###6.4###
2006-04-066.446.536.46.49###
2006-04-056.21############
2006-04-046.25###6.26.2470478
2006-04-03###6.23###6.23432372
2006-03-31############653720
2006-03-30############264046
2006-03-29############517082
2006-03-28###############
2006-03-27############511978
2006-03-24############324686
2006-03-23###############
2006-03-225.8665.856###
2006-03-21######5.75.87645024
2006-03-206.256.26#########
2006-03-176.23###6.226.25849624
2006-03-166.236.23###6.23###
2006-03-15###6.28###6.23892348
2006-03-14############328581
2006-03-136.236.27#########
2006-03-10###6.28######422923
2006-03-096#########903123
2006-03-08######5.876590143
2006-03-075.84###5.82###728041
2006-03-065.79###5.775.85284756
2006-03-035.8###5.795.851011750
2006-03-025.795.895.775.81628980
2006-03-015.87###5.815.82###
2006-02-285.89###5.89######
2006-02-27######5.835.85673649
2006-02-24###############
2006-02-235.755.84###5.82###
2006-02-22###5.75###5.74###
2006-02-215.49###5.46###947921
2006-02-205.56######5.45###
2006-02-175.485.525.45.41047225
2006-02-165.465.465.45.46672254
2006-02-155.465.475.425.44282676
2006-02-145.45.47###5.45###
2006-02-135.425.455.45.4###
2006-02-105.445.465.45.4371784
2006-02-095.415.44###5.421073441
2006-02-08###5.42###5.4773376
2006-02-075.45.42######497957
2006-02-06###5.43###5.4###
2006-02-03###############
2006-02-02######5.24###5504288
2006-02-01######5.275.29###
2006-01-315.29######5.27###
2006-01-30######5.285.29###
2006-01-27############432787
2006-01-25############654758
2006-01-24###5.27######823978
2006-01-23###5.24#########
2006-01-205.25###5.2###324678
2006-01-19###5.28###5.23###
2006-01-185.26############
2006-01-17######5.255.29459551
2006-01-165.23###5.22###752172
2006-01-135.245.255.25.23###
2006-01-12#########5.2476278
2006-01-11###5.29###5.29644740
2006-01-10############737649
2006-01-09############251670
2006-01-06############203522
2006-01-05###############
2006-01-04###############
2006-01-03############350727
2005-12-30###############
2005-12-29###############
2005-12-28############61129
2005-12-27############221545
2005-12-23############221545
2005-12-22############418080
2005-12-21###############
2005-12-20############514675
2005-12-19###############
2005-12-16###############
2005-12-15###############
2005-12-14###############
2005-12-13############498777
2005-12-12###############
2005-12-09######5######
2005-12-08######5###682779
2005-12-07############694325
2005-12-06############990189
2005-12-05######5######
2005-12-02############447382
2005-12-01############1120724
2005-11-30###############
2005-11-29############574241
2005-11-28###############
2005-11-25###############
2005-11-24############1138351
2005-11-23###############
2005-11-22###5#########
2005-11-21############540346
2005-11-18######4.83######
2005-11-17###############
2005-11-16###############
2005-11-154.8###4.8######
2005-11-144.724.784.724.78###
2005-11-114.74.754.74.7339382
2005-11-104.764.8#########
2005-11-094.724.744.74.74###
2005-11-084.84.8###4.7575942
2005-11-07###4.82###4.76###
2005-11-04###############
2005-11-03######4.58###2512442
2005-11-024.56###4.56###627056
2005-11-01######4.584.58884550
2005-10-31###4.7#########
2005-10-284.53###4.53###1954680
2005-10-27###############
2005-10-26############439772
2005-10-25###4.75#########
2005-10-244.47###4.444.59###
2005-10-214.554.554.434.51###
2005-10-204.58###4.54.571486329
2005-10-194.56###4.544.55###
2005-10-18######4.57###1232888
2005-10-174.48###4.484.592577850
2005-10-14###4.45###4.43761753
2005-10-134.54.5###4.41369254
2005-10-124.54.564.474.54751680
2005-10-114.564.564.464.461064488
2005-10-104.51###4.514.56507256
2005-10-074.514.574.414.44###
2005-10-064.58###4.464.481300521
2005-10-054.74.75#########
2005-10-044.784.78###4.7###
2005-10-034.724.834.724.82155621
2005-09-304.774.784.74.7645452
2005-09-294.894.894.824.84616587
2005-09-28######4.854.85###
2005-09-27######4.89######
2005-09-264.84###4.824.891066051
2005-09-234.774.834.774.821053527
2005-09-224.854.854.74.751364350
2005-09-21######4.794.871170229
2005-09-20######4.88######
2005-09-19554.894.89###
2005-09-16############1055177
2005-09-154.81###4.81######
2005-09-144.85###4.82######
2005-09-134.78###4.75###1039151
2005-09-124.824.834.744.78###
2005-09-094.814.854.84.8748442
2005-09-084.89###4.844.85###
2005-09-07######4.834.88832824
2005-09-064.88###4.85######
2005-09-054.82###4.784.871092027
2005-09-024.784.814.744.82070755


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-22 07:09:51 thru 2018-02-22 07:09:51 GMT for 0 secs.
Page length category 2 - Current - 0, 00000