COE.AX - Cooper Energy Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.14000.14500.13750.14500.145032,465,717
01 June 20230.14000.14000.13500.14000.14006,911,282
31 May 20230.13500.14500.13500.14000.14009,551,608
30 May 20230.14000.14000.13500.13500.13502,519,118
29 May 20230.14000.14500.14000.14000.14001,291,274
26 May 20230.14500.14500.13750.14000.14003,101,431
25 May 20230.14500.14500.13750.14500.14505,333,344
24 May 20230.15000.15000.14000.14500.14505,986,021
23 May 20230.15000.15000.14250.14500.145021,438,252
22 May 20230.15500.15500.14500.15000.15003,766,271
19 May 20230.15500.15750.14500.15500.15509,069,568
18 May 20230.16000.16000.15000.15000.150016,751,202
17 May 20230.16000.16000.15000.16000.16007,140,934
16 May 20230.16000.17000.15500.15500.155071,251,264
15 May 20230.16000.16250.15500.15500.15504,406,805
12 May 20230.15500.16000.15500.16000.16002,499,043
11 May 20230.15000.16000.15000.15500.15502,154,291
10 May 20230.15500.16000.15000.15000.15003,157,891
09 May 20230.16000.16250.15500.16000.16004,161,589
08 May 20230.15500.16500.15500.16000.16005,863,180
05 May 20230.15500.15500.15000.15000.15003,557,675
04 May 20230.15500.16000.15000.15000.15002,365,234
03 May 20230.16000.16000.15000.15500.15504,563,145
02 May 20230.16500.17000.15500.16000.16005,120,215
01 May 20230.17000.17000.16500.16500.16503,303,420
28 Apr 20230.17000.17000.16250.17000.17003,784,982
27 Apr 20230.17000.17000.16000.16500.16501,788,366
26 Apr 20230.16500.16750.16000.16500.16502,274,976
24 Apr 20230.17000.17000.16000.16000.16002,014,027
21 Apr 20230.16500.17000.16500.17000.17001,827,507
20 Apr 20230.17000.17500.16500.16500.16502,839,339
19 Apr 20230.17500.18000.17000.17500.17503,118,942
18 Apr 20230.17500.17500.16500.17000.17004,459,498
17 Apr 20230.17500.17500.16500.17500.17502,436,267
14 Apr 20230.16500.17500.16000.17500.175019,246,402
13 Apr 20230.15500.16500.15500.16500.16503,931,988
12 Apr 20230.16000.16000.15500.15500.15502,478,326
11 Apr 20230.16000.16250.16000.16000.16001,276,674
06 Apr 20230.16000.16500.15500.16000.16003,713,498
05 Apr 20230.15500.16000.15500.16000.16003,944,741
04 Apr 20230.16000.16000.15250.15500.15502,024,196
03 Apr 20230.16000.16000.15250.16000.16002,581,310
31 Mar 20230.15000.16000.14500.16000.16004,441,315
30 Mar 20230.14500.15000.14250.15000.15004,394,298
29 Mar 2023------
28 Mar 20230.14500.15000.14500.14500.14503,740,454
27 Mar 20230.15000.15000.14250.15000.15003,286,919
24 Mar 20230.14500.15000.14500.15000.1500848,753
23 Mar 20230.14500.15250.14500.15000.15005,968,165
22 Mar 20230.14500.15000.14000.15000.15003,652,472
21 Mar 20230.14500.15000.14000.14500.145012,988,999
20 Mar 20230.15000.15000.14000.14500.14503,941,116
17 Mar 20230.15000.15500.14500.15000.15008,246,225
16 Mar 20230.15500.16000.15000.15000.15005,195,019
15 Mar 20230.16000.16500.15500.15500.15504,791,252
14 Mar 20230.16000.16500.16000.16500.16508,388,419
13 Mar 20230.16500.17000.16000.16500.16507,612,307
10 Mar 20230.17000.17000.15500.16500.16505,782,360
09 Mar 20230.16500.17000.16000.16500.165014,626,860
08 Mar 20230.15000.17000.14750.17000.170011,764,070
07 Mar 20230.15500.15500.14250.15000.15005,746,073
06 Mar 20230.15000.15500.14500.15000.15004,025,049
03 Mar 20230.15500.15500.14500.14500.14505,421,336
02 Mar 20230.15000.15250.14500.15000.15004,984,132
01 Mar 20230.16500.16500.14500.15000.15008,101,007
28 Feb 20230.17000.17000.15500.16500.165010,020,293
27 Feb 20230.16000.17000.15500.17000.17003,545,382
24 Feb 20230.16000.16000.15500.16000.16001,297,793
23 Feb 20230.15500.16000.15500.16000.16003,512,254
22 Feb 20230.16000.16500.15500.16000.16004,165,729
21 Feb 20230.16000.16500.16000.16000.1600795,679
20 Feb 20230.16000.16500.16000.16500.16501,185,848
17 Feb 20230.16500.16750.16000.16000.16003,455,207
16 Feb 20230.17000.17250.16500.16500.16501,359,811
15 Feb 20230.17000.17500.16750.17000.17004,412,129
14 Feb 20230.17500.17500.16500.17000.17005,211,317
13 Feb 20230.17000.17750.17000.17000.17004,108,218
10 Feb 20230.17500.17500.17000.17000.17002,562,356
09 Feb 20230.17500.17750.17500.17500.1750885,583
08 Feb 20230.18000.18000.17500.18000.18001,691,665
07 Feb 20230.18000.18000.17250.17500.17506,280,285
06 Feb 20230.17500.18000.17250.17500.17501,745,273
03 Feb 20230.18500.18500.17500.17500.17502,355,947
02 Feb 20230.17500.18500.17500.18000.18008,312,035
01 Feb 20230.18500.18500.17000.17500.17505,454,388
31 Jan 20230.18000.18500.18000.18000.18002,316,033
30 Jan 20230.19000.19000.18250.18500.18502,602,871
27 Jan 20230.19000.19000.18000.18500.18504,605,494
25 Jan 20230.18500.19500.18500.19000.19003,091,696
24 Jan 20230.19000.19500.18500.19000.19004,876,296
23 Jan 20230.19000.19500.19000.19500.19503,229,309
20 Jan 20230.19500.20000.18500.19500.19509,276,812
19 Jan 20230.20000.20000.19000.19000.19002,130,810
18 Jan 20230.20000.20000.19500.19500.19503,332,119
17 Jan 20230.20000.20000.19500.19500.1950815,250
16 Jan 20230.19500.20000.19500.20000.20001,136,531
13 Jan 20230.20000.20000.19000.19000.19004,717,659
12 Jan 20230.20000.20000.19250.19500.19504,183,394
11 Jan 20230.19000.19750.19000.19500.19502,214,747
10 Jan 20230.19500.19750.19000.19000.19001,606,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...