Australia markets closed

Cooper Energy Limited (COE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3000-0.0050 (-1.64%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.30500.30500.29000.30000.30003,855,912
20 Jan 20220.30500.31000.29000.30500.30506,126,657
19 Jan 20220.30500.30750.29500.29500.29501,567,252
18 Jan 20220.30000.31000.30000.31000.31004,894,527
17 Jan 20220.30500.30500.29500.30000.30003,562,724
14 Jan 20220.30000.30500.29500.30000.30003,722,844
13 Jan 20220.28500.30500.28500.30000.30006,653,228
12 Jan 20220.29000.29000.28500.28500.2850598,659
11 Jan 20220.28000.29000.28000.28500.2850536,225
10 Jan 20220.29000.29000.28000.29000.2900775,047
07 Jan 20220.29000.29000.27500.29000.29001,201,157
06 Jan 20220.27500.29000.27500.29000.29005,574,954
05 Jan 20220.27500.28250.27000.27500.27501,954,504
04 Jan 20220.28000.28500.27500.28000.28003,835,404
31 Dec 20210.28000.28000.27000.28000.2800944,882
30 Dec 20210.27500.28000.27000.28000.28001,660,046
29 Dec 20210.27000.27500.26500.27500.27502,412,197
24 Dec 20210.27000.27500.26500.27000.2700496,134
23 Dec 20210.27000.27500.26500.27500.27501,825,213
22 Dec 20210.26500.27000.26000.27000.2700816,881
21 Dec 20210.27000.27000.26000.26000.26001,874,761
20 Dec 20210.26500.27000.26000.27000.2700934,795
17 Dec 20210.26000.27000.26000.27000.27003,457,293
16 Dec 20210.27000.27000.25500.26000.26002,739,647
15 Dec 20210.27500.27500.26500.27500.27501,591,557
14 Dec 20210.27500.28000.27000.28000.28002,197,295
13 Dec 20210.27500.28500.27500.28000.28001,760,287
10 Dec 20210.27500.28500.26500.28500.28504,924,241
09 Dec 20210.27000.27500.26500.27000.27002,173,976
08 Dec 20210.28000.28000.26500.27000.27006,930,449
07 Dec 20210.27000.28500.27000.28000.280017,964,554
06 Dec 20210.27500.27500.27000.27500.27502,807,217
03 Dec 20210.26500.27500.25500.27500.27505,129,620
02 Dec 20210.23500.26500.23500.26500.26504,689,528
01 Dec 20210.24500.24500.24500.24500.2450-
30 Nov 20210.24000.25000.23000.24500.245054,393,779
29 Nov 20210.24500.25500.24000.24500.24507,416,366
26 Nov 20210.26500.27000.24500.24500.24506,411,892
25 Nov 20210.26500.27000.26000.26500.26501,809,989
24 Nov 20210.26500.27500.24500.27500.27507,116,279
23 Nov 20210.25500.26500.25500.26500.26503,119,890
22 Nov 20210.26000.26000.25000.26000.26003,902,886
19 Nov 20210.27000.28000.26000.26500.26506,234,569
18 Nov 20210.28000.28000.27000.27500.27503,639,933
17 Nov 20210.28000.28000.27000.27500.27502,693,855
16 Nov 20210.29000.29000.27000.27500.27502,507,836
15 Nov 20210.28500.29000.28000.28000.28001,821,214
12 Nov 20210.29000.29500.28500.29000.29002,408,049
11 Nov 20210.26500.29500.26500.29500.29505,183,207
10 Nov 20210.28000.28250.27000.27000.27003,579,614
09 Nov 20210.29000.29500.28000.28000.28001,595,098
08 Nov 20210.29000.30000.28500.29500.29502,701,019
05 Nov 20210.29000.29500.28500.28500.28501,608,203
04 Nov 20210.29500.31000.29000.29500.29502,868,567
03 Nov 20210.30000.30500.29000.30500.30508,613,943
02 Nov 20210.28500.29500.28000.28500.28502,130,146
01 Nov 20210.29000.29000.28250.28500.28501,402,762
29 Oct 20210.30000.30000.28500.29000.29002,212,219
28 Oct 20210.31000.31000.29000.30000.30002,371,665
27 Oct 20210.29500.31000.29000.31000.31004,848,149
26 Oct 20210.29500.29750.29000.29500.29503,640,708
25 Oct 20210.28000.29500.27500.29500.29502,709,852
22 Oct 20210.29000.29000.27500.27500.27503,948,200
21 Oct 20210.30500.31000.29000.29000.290018,104,203
20 Oct 20210.29000.30750.29000.30500.30506,739,348
19 Oct 20210.28500.29000.28500.29000.2900908,811
18 Oct 20210.28000.29000.27500.29000.29002,866,910
15 Oct 20210.27500.28000.27000.27500.27502,197,940
14 Oct 20210.27500.27500.26500.27500.27504,476,763
13 Oct 20210.27500.28000.26500.28000.28002,012,959
12 Oct 20210.27500.28000.27500.27500.27501,238,143
11 Oct 20210.27500.28000.27000.28000.28002,282,743
08 Oct 20210.29000.29500.27000.27500.27504,685,327
07 Oct 20210.28500.29000.27500.29000.29002,470,146
06 Oct 20210.29500.30000.27500.28500.28507,135,433
05 Oct 20210.27500.29000.27500.29000.29003,851,821
04 Oct 20210.28000.28000.27000.27500.27501,466,389
01 Oct 20210.27500.28000.26500.27500.27505,111,888
30 Sept 20210.26500.27500.25000.27000.27008,355,123
29 Sept 20210.24500.26500.24000.26000.26006,755,117
28 Sept 20210.23500.25500.23500.24000.24009,527,717
27 Sept 20210.23000.23500.23000.23000.23001,646,564
24 Sept 20210.23500.23500.23000.23000.23001,108,076
23 Sept 20210.23000.23500.23000.23000.23002,138,591
22 Sept 20210.22500.23500.22500.23000.2300862,747
21 Sept 20210.22500.23000.22000.23000.23001,633,197
20 Sept 20210.22500.23500.22250.22500.22501,601,706
17 Sept 20210.23500.23750.22500.22500.22501,757,780
16 Sept 20210.24000.24500.23500.23500.23502,510,101
15 Sept 20210.23500.24000.23000.24000.24001,288,600
14 Sept 20210.23500.23500.23000.23500.2350620,143
13 Sept 20210.22500.23500.22500.23500.23501,246,523
10 Sept 20210.22500.23000.22500.22500.22501,080,255
09 Sept 20210.23500.23500.22500.22500.22502,187,726
08 Sept 20210.23000.23500.22000.23500.23502,127,424
07 Sept 20210.23500.23500.22500.23000.23001,518,637
06 Sept 20210.24000.24500.23000.23000.23002,701,517
03 Sept 20210.22000.24000.22000.23500.23503,070,411
02 Sept 20210.22500.23000.22000.22000.22002,863,505
01 Sept 20210.22500.23000.22000.22000.22001,649,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...