News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cooper Energy Limited (COE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2400

-0.0050

(-2.04%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.2450	0.2450	0.2400	0.2400	0.2400	6,675,240
30 June 2022	0.2450	0.2500	0.2400	0.2450	0.2450	15,168,185
29 June 2022	0.2500	0.2500	0.2425	0.2500	0.2500	10,175,149
28 June 2022	0.2400	0.2500	0.2400	0.2500	0.2500	11,759,434
27 June 2022	0.2400	0.2425	0.2350	0.2400	0.2400	13,676,169
24 June 2022	0.2450	0.2450	0.2300	0.2400	0.2400	17,539,235
23 June 2022	0.2500	0.2525	0.2400	0.2450	0.2450	36,683,178
22 June 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
21 June 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
20 June 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
17 June 2022	0.2622	0.2950	0.2575	0.2950	0.2950	10,773,448
16 June 2022	0.2716	0.2763	0.2622	0.2716	0.2716	7,166,401
15 June 2022	0.2763	0.2810	0.2716	0.2716	0.2716	10,924,480
14 June 2022	0.2810	0.2856	0.2716	0.2763	0.2763	10,133,417
10 June 2022	0.3150	0.3150	0.3050	0.3150	0.3150	4,153,404
09 June 2022	0.3100	0.3150	0.3050	0.3150	0.3150	7,166,052
08 June 2022	0.2950	0.3200	0.2900	0.3100	0.3100	17,855,714
07 June 2022	0.2950	0.3000	0.2850	0.2950	0.2950	13,409,114
06 June 2022	0.2850	0.2900	0.2750	0.2900	0.2900	10,643,183
03 June 2022	0.2700	0.2750	0.2700	0.2700	0.2700	4,102,649
02 June 2022	0.2600	0.2700	0.2550	0.2700	0.2700	9,273,192
01 June 2022	0.2700	0.2700	0.2550	0.2550	0.2550	4,189,991
31 May 2022	0.2650	0.2700	0.2650	0.2700	0.2700	2,215,199
30 May 2022	0.2650	0.2700	0.2600	0.2600	0.2600	1,760,399
27 May 2022	0.2600	0.2650	0.2500	0.2600	0.2600	3,009,740
26 May 2022	0.2650	0.2700	0.2550	0.2550	0.2550	1,393,860
25 May 2022	0.2600	0.2750	0.2600	0.2600	0.2600	1,222,926
24 May 2022	0.2750	0.2750	0.2550	0.2700	0.2700	3,901,853
23 May 2022	0.2750	0.2750	0.2700	0.2750	0.2750	867,502
20 May 2022	0.2700	0.2750	0.2700	0.2750	0.2750	409,302
19 May 2022	0.2700	0.2750	0.2675	0.2750	0.2750	1,729,853
18 May 2022	0.2850	0.2850	0.2750	0.2750	0.2750	4,206,206
17 May 2022	0.2750	0.2850	0.2750	0.2800	0.2800	2,575,611
16 May 2022	0.2700	0.2800	0.2675	0.2800	0.2800	5,273,101
13 May 2022	0.2600	0.2650	0.2550	0.2650	0.2650	2,224,131
12 May 2022	0.2700	0.2750	0.2600	0.2600	0.2600	2,411,484
11 May 2022	0.2750	0.2750	0.2600	0.2750	0.2750	4,251,279
10 May 2022	0.2700	0.2750	0.2650	0.2750	0.2750	3,412,352
09 May 2022	0.2750	0.2800	0.2700	0.2750	0.2750	3,263,988
06 May 2022	0.2700	0.2800	0.2650	0.2800	0.2800	3,185,025
05 May 2022	0.2800	0.2850	0.2700	0.2750	0.2750	2,919,341
04 May 2022	0.2800	0.2850	0.2750	0.2800	0.2800	1,538,643
03 May 2022	0.2850	0.2900	0.2750	0.2800	0.2800	2,027,154
02 May 2022	0.2850	0.2900	0.2800	0.2800	0.2800	877,336
29 Apr 2022	0.2850	0.2950	0.2800	0.2900	0.2900	1,155,018
28 Apr 2022	0.2850	0.2950	0.2850	0.2950	0.2950	1,053,207
27 Apr 2022	0.2800	0.2900	0.2800	0.2900	0.2900	1,423,345
26 Apr 2022	0.2950	0.2950	0.2800	0.2800	0.2800	2,566,530
22 Apr 2022	0.3050	0.3100	0.2950	0.3000	0.3000	4,933,277
21 Apr 2022	0.3050	0.3150	0.3000	0.3100	0.3100	12,565,929
20 Apr 2022	0.3050	0.3150	0.3050	0.3100	0.3100	4,731,169
19 Apr 2022	0.2850	0.3050	0.2850	0.3000	0.3000	5,555,895
14 Apr 2022	0.2900	0.2950	0.2850	0.2900	0.2900	2,155,306
13 Apr 2022	0.2750	0.2900	0.2750	0.2850	0.2850	3,022,401
12 Apr 2022	0.2750	0.2800	0.2700	0.2700	0.2700	1,080,885
11 Apr 2022	0.2800	0.2850	0.2750	0.2850	0.2850	1,300,084
08 Apr 2022	0.2750	0.2850	0.2700	0.2850	0.2850	3,206,007
07 Apr 2022	0.2800	0.2850	0.2700	0.2700	0.2700	3,827,411
06 Apr 2022	0.2850	0.2900	0.2750	0.2800	0.2800	7,361,136
05 Apr 2022	0.2850	0.2900	0.2850	0.2850	0.2850	820,470
04 Apr 2022	0.2900	0.2950	0.2850	0.2850	0.2850	2,123,942
01 Apr 2022	0.2900	0.2950	0.2850	0.2850	0.2850	578,173
31 Mar 2022	0.2950	0.3000	0.2800	0.2900	0.2900	3,349,680
30 Mar 2022	0.2900	0.3000	0.2850	0.3000	0.3000	3,695,927
29 Mar 2022	0.2800	0.2900	0.2750	0.2900	0.2900	2,894,351
28 Mar 2022	0.2850	0.2850	0.2800	0.2800	0.2800	1,140,427
25 Mar 2022	0.2850	0.2900	0.2800	0.2850	0.2850	1,425,632
24 Mar 2022	0.2800	0.2900	0.2750	0.2850	0.2850	2,719,534
23 Mar 2022	0.2850	0.2850	0.2800	0.2800	0.2800	2,523,566
22 Mar 2022	0.2850	0.2850	0.2800	0.2800	0.2800	2,251,118
21 Mar 2022	0.2850	0.2850	0.2750	0.2850	0.2850	778,720
18 Mar 2022	0.2800	0.2850	0.2800	0.2800	0.2800	2,578,606
17 Mar 2022	0.2900	0.2900	0.2800	0.2800	0.2800	3,977,183
16 Mar 2022	0.2750	0.2900	0.2700	0.2850	0.2850	2,757,070
15 Mar 2022	0.2800	0.2800	0.2650	0.2800	0.2800	2,766,037
14 Mar 2022	0.2850	0.2850	0.2750	0.2800	0.2800	1,735,617
11 Mar 2022	0.2800	0.2900	0.2800	0.2800	0.2800	1,565,881
10 Mar 2022	0.2800	0.2850	0.2750	0.2850	0.2850	1,720,297
09 Mar 2022	0.2850	0.2900	0.2750	0.2900	0.2900	3,888,623
08 Mar 2022	0.2900	0.2900	0.2700	0.2850	0.2850	4,476,201
07 Mar 2022	0.2750	0.2850	0.2750	0.2850	0.2850	3,510,178
04 Mar 2022	0.2750	0.2750	0.2675	0.2750	0.2750	1,135,918
03 Mar 2022	0.2750	0.2800	0.2650	0.2700	0.2700	4,162,616
02 Mar 2022	0.2700	0.2800	0.2650	0.2700	0.2700	3,066,762
01 Mar 2022	0.2700	0.2800	0.2600	0.2800	0.2800	4,396,868
28 Feb 2022	0.2600	0.2750	0.2600	0.2700	0.2700	4,543,756
25 Feb 2022	0.2700	0.2800	0.2650	0.2650	0.2650	2,506,834
24 Feb 2022	0.2800	0.2800	0.2650	0.2750	0.2750	50,227,992
23 Feb 2022	0.2750	0.2850	0.2750	0.2850	0.2850	1,123,221
22 Feb 2022	0.2750	0.2800	0.2700	0.2750	0.2750	3,294,092
21 Feb 2022	0.2850	0.2875	0.2700	0.2750	0.2750	5,468,490
18 Feb 2022	0.2900	0.3000	0.2850	0.2900	0.2900	2,396,347
17 Feb 2022	0.2950	0.3000	0.2925	0.3000	0.3000	1,623,224
16 Feb 2022	0.3050	0.3050	0.2900	0.2950	0.2950	3,008,416
15 Feb 2022	0.3100	0.3125	0.2975	0.3050	0.3050	2,946,635
14 Feb 2022	0.3100	0.3150	0.3025	0.3100	0.3100	4,142,757
11 Feb 2022	0.3100	0.3100	0.2850	0.3050	0.3050	4,569,350
10 Feb 2022	0.3100	0.3200	0.3025	0.3100	0.3100	5,921,602
09 Feb 2022	0.3150	0.3150	0.3000	0.3000	0.3000	5,144,954
08 Feb 2022	0.3000	0.3300	0.3000	0.3100	0.3100	10,535,501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,074.08-699.08(-2.43%)

News that makes you smarter and richer... For free.

Cooper Energy Limited (COE.AX)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,074.08
-699.08(-2.43%)