Australia markets closed

Cooper Energy Limited (COE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0150 (-6.38%)
At close: 04:10PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.23500.23500.22000.22000.22006,569,874
21 June 20240.22000.23500.21750.23500.235023,080,084
20 June 20240.21000.22000.21000.22000.22006,164,780
19 June 20240.20500.21500.20500.20500.20501,792,357
18 June 20240.20500.21000.20250.20500.2050733,986
17 June 20240.20500.20750.19500.20000.20003,950,562
14 June 20240.20500.21000.20500.21000.21001,961,012
13 June 20240.20500.21000.20000.20500.20501,367,203
12 June 20240.20000.20500.19500.20500.20502,496,235
11 June 20240.20500.21000.20000.20000.20003,389,569
07 June 20240.20000.21000.19750.20500.20505,933,063
06 June 20240.20000.20500.20000.20000.2000893,874
05 June 20240.22000.22000.20000.20000.20005,454,666
04 June 20240.22500.22500.21000.22000.22002,919,802
03 June 20240.22500.23500.22500.23000.23001,437,269
31 May 20240.23000.23000.22500.23000.230022,715,723
30 May 20240.23000.23000.22000.23000.23005,962,729
29 May 20240.23000.23500.22750.23500.23502,604,138
28 May 20240.23500.23500.22500.22500.22501,115,020
27 May 20240.23000.23000.22500.23000.2300944,094
24 May 20240.22500.23000.22500.23000.2300810,004
23 May 20240.21500.23000.21500.22500.22503,917,645
22 May 20240.21500.22500.21500.21500.21504,157,582
21 May 20240.22000.22000.21000.21000.21002,031,982
20 May 20240.21500.22000.21500.21500.21509,100,169
17 May 20240.23000.23000.21000.22000.22007,660,580
16 May 20240.23500.23500.22000.22500.22502,490,105
15 May 20240.24000.24000.23500.23500.23505,275,714
14 May 20240.23000.24000.23000.23500.23504,163,044
13 May 20240.23500.23500.23000.23500.23502,391,904
10 May 20240.22500.23500.22500.23500.23503,903,485
09 May 20240.20000.22500.20000.22500.22506,317,684
08 May 20240.20000.20500.19500.20000.20001,452,704
07 May 20240.20000.20500.20000.20000.20001,409,061
06 May 20240.21000.21000.20500.20500.2050435,813
03 May 20240.20000.21000.19500.21000.21004,558,178
02 May 20240.20000.20500.20000.20500.20501,349,070
01 May 20240.20000.20500.20000.20000.2000544,828
30 Apr 20240.20000.20500.19750.20500.20502,824,320
29 Apr 20240.20500.21000.20000.20500.20504,830,449
26 Apr 20240.21500.21500.20500.21000.21004,841,065
24 Apr 20240.21500.21500.21000.21500.21504,295,612
23 Apr 20240.21500.21500.21000.21500.21503,857,113
22 Apr 20240.22000.22000.21000.21500.21507,560,222
19 Apr 20240.21000.22000.21000.21500.21502,187,613
18 Apr 20240.21000.21500.21000.21000.21001,363,749
17 Apr 20240.21000.21500.21000.21000.21001,345,058
16 Apr 20240.21500.21500.20500.21500.21503,342,660
15 Apr 20240.21000.22000.21000.22000.22002,745,297
12 Apr 20240.22500.22500.21500.21500.21501,323,278
11 Apr 20240.22000.22500.21500.22500.22502,878,138
10 Apr 20240.23000.23000.22000.22500.22502,501,140
09 Apr 20240.22500.23000.21500.23000.23003,201,815
08 Apr 20240.23000.23000.21500.22500.225026,868,010
05 Apr 20240.21500.23250.21500.23000.23005,742,817
04 Apr 20240.22000.22500.21500.22000.22007,890,047
03 Apr 20240.21500.22500.21250.21500.215012,150,206
02 Apr 20240.22000.22000.20750.21500.21506,190,529
28 Mar 20240.21500.23000.21500.22000.22007,897,169
27 Mar 20240.20500.22500.20000.22000.220027,082,855
26 Mar 20240.19000.20000.19000.20000.20002,288,364
25 Mar 20240.19500.20000.19000.19000.19009,456,154
22 Mar 20240.20500.20500.19000.19500.19508,788,589
21 Mar 20240.20500.21000.19750.20000.20005,751,471
20 Mar 20240.21000.21000.19750.21000.21008,913,143
19 Mar 20240.20500.21000.19500.21000.210012,523,269
18 Mar 20240.20000.20500.19500.20500.205014,118,725
15 Mar 20240.19500.20000.19250.20000.200018,800,576
14 Mar 20240.19500.20000.19000.19500.195020,959,145
13 Mar 20240.19500.20000.18500.20000.200013,429,554
12 Mar 20240.17500.19000.16750.19000.190012,335,768
11 Mar 20240.16500.17500.16000.17500.17506,466,270
08 Mar 20240.15500.16500.15000.16500.16505,461,402
07 Mar 20240.15000.15500.15000.15000.1500925,142
06 Mar 20240.15500.15500.15000.15000.1500525,643
05 Mar 20240.15500.15750.15000.15500.155010,587,196
04 Mar 20240.15500.15500.15000.15500.1550955,445
01 Mar 20240.14000.15500.14000.15500.15502,714,798
29 Feb 20240.14500.15500.14500.14500.145042,681,297
28 Feb 20240.15000.15500.14500.14500.145011,243,259
27 Feb 20240.15000.15250.14500.14500.14501,522,258
26 Feb 20240.15500.15500.14500.15000.15002,553,447
23 Feb 20240.15000.16000.15000.15000.15004,840,257
22 Feb 20240.14500.15250.14250.14500.14507,794,667
21 Feb 20240.14000.15000.14000.14500.14503,642,132
20 Feb 20240.14500.14500.14000.14500.14501,170,729
19 Feb 20240.13500.14500.13500.14500.14502,527,782
16 Feb 20240.14000.14000.13500.14000.14002,889,831
15 Feb 20240.14000.14000.13500.14000.140018,242,701
14 Feb 20240.13250.14000.12500.13500.13505,861,660
13 Feb 20240.13000.13500.12500.13500.13501,296,836
12 Feb 20240.12500.13500.12500.13000.13002,408,956
09 Feb 20240.13000.13000.12500.13000.1300245,539
08 Feb 20240.13000.13000.12500.13000.13003,342,221
07 Feb 20240.12500.13000.12000.13000.13004,680,752
06 Feb 20240.12750.13000.12000.12000.12001,553,494
05 Feb 20240.13000.13000.12500.13000.13003,434,016
02 Feb 20240.12500.13000.12500.13000.13001,758,010
01 Feb 20240.13500.13500.12500.12500.12501,913,784
31 Jan 20240.13000.13500.13000.13000.13003,426,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...