Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.24500.24500.24000.24000.24006,675,240
30 June 20220.24500.25000.24000.24500.245015,168,185
29 June 20220.25000.25000.24250.25000.250010,175,149
28 June 20220.24000.25000.24000.25000.250011,759,434
27 June 20220.24000.24250.23500.24000.240013,676,169
24 June 20220.24500.24500.23000.24000.240017,539,235
23 June 20220.25000.25250.24000.24500.245036,683,178
22 June 20220.29500.29500.29500.29500.2950-
21 June 20220.29500.29500.29500.29500.2950-
20 June 20220.29500.29500.29500.29500.2950-
17 June 20220.26220.29500.25750.29500.295010,773,448
16 June 20220.27160.27630.26220.27160.27167,166,401
15 June 20220.27630.28100.27160.27160.271610,924,480
14 June 20220.28100.28560.27160.27630.276310,133,417
10 June 20220.31500.31500.30500.31500.31504,153,404
09 June 20220.31000.31500.30500.31500.31507,166,052
08 June 20220.29500.32000.29000.31000.310017,855,714
07 June 20220.29500.30000.28500.29500.295013,409,114
06 June 20220.28500.29000.27500.29000.290010,643,183
03 June 20220.27000.27500.27000.27000.27004,102,649
02 June 20220.26000.27000.25500.27000.27009,273,192
01 June 20220.27000.27000.25500.25500.25504,189,991
31 May 20220.26500.27000.26500.27000.27002,215,199
30 May 20220.26500.27000.26000.26000.26001,760,399
27 May 20220.26000.26500.25000.26000.26003,009,740
26 May 20220.26500.27000.25500.25500.25501,393,860
25 May 20220.26000.27500.26000.26000.26001,222,926
24 May 20220.27500.27500.25500.27000.27003,901,853
23 May 20220.27500.27500.27000.27500.2750867,502
20 May 20220.27000.27500.27000.27500.2750409,302
19 May 20220.27000.27500.26750.27500.27501,729,853
18 May 20220.28500.28500.27500.27500.27504,206,206
17 May 20220.27500.28500.27500.28000.28002,575,611
16 May 20220.27000.28000.26750.28000.28005,273,101
13 May 20220.26000.26500.25500.26500.26502,224,131
12 May 20220.27000.27500.26000.26000.26002,411,484
11 May 20220.27500.27500.26000.27500.27504,251,279
10 May 20220.27000.27500.26500.27500.27503,412,352
09 May 20220.27500.28000.27000.27500.27503,263,988
06 May 20220.27000.28000.26500.28000.28003,185,025
05 May 20220.28000.28500.27000.27500.27502,919,341
04 May 20220.28000.28500.27500.28000.28001,538,643
03 May 20220.28500.29000.27500.28000.28002,027,154
02 May 20220.28500.29000.28000.28000.2800877,336
29 Apr 20220.28500.29500.28000.29000.29001,155,018
28 Apr 20220.28500.29500.28500.29500.29501,053,207
27 Apr 20220.28000.29000.28000.29000.29001,423,345
26 Apr 20220.29500.29500.28000.28000.28002,566,530
22 Apr 20220.30500.31000.29500.30000.30004,933,277
21 Apr 20220.30500.31500.30000.31000.310012,565,929
20 Apr 20220.30500.31500.30500.31000.31004,731,169
19 Apr 20220.28500.30500.28500.30000.30005,555,895
14 Apr 20220.29000.29500.28500.29000.29002,155,306
13 Apr 20220.27500.29000.27500.28500.28503,022,401
12 Apr 20220.27500.28000.27000.27000.27001,080,885
11 Apr 20220.28000.28500.27500.28500.28501,300,084
08 Apr 20220.27500.28500.27000.28500.28503,206,007
07 Apr 20220.28000.28500.27000.27000.27003,827,411
06 Apr 20220.28500.29000.27500.28000.28007,361,136
05 Apr 20220.28500.29000.28500.28500.2850820,470
04 Apr 20220.29000.29500.28500.28500.28502,123,942
01 Apr 20220.29000.29500.28500.28500.2850578,173
31 Mar 20220.29500.30000.28000.29000.29003,349,680
30 Mar 20220.29000.30000.28500.30000.30003,695,927
29 Mar 20220.28000.29000.27500.29000.29002,894,351
28 Mar 20220.28500.28500.28000.28000.28001,140,427
25 Mar 20220.28500.29000.28000.28500.28501,425,632
24 Mar 20220.28000.29000.27500.28500.28502,719,534
23 Mar 20220.28500.28500.28000.28000.28002,523,566
22 Mar 20220.28500.28500.28000.28000.28002,251,118
21 Mar 20220.28500.28500.27500.28500.2850778,720
18 Mar 20220.28000.28500.28000.28000.28002,578,606
17 Mar 20220.29000.29000.28000.28000.28003,977,183
16 Mar 20220.27500.29000.27000.28500.28502,757,070
15 Mar 20220.28000.28000.26500.28000.28002,766,037
14 Mar 20220.28500.28500.27500.28000.28001,735,617
11 Mar 20220.28000.29000.28000.28000.28001,565,881
10 Mar 20220.28000.28500.27500.28500.28501,720,297
09 Mar 20220.28500.29000.27500.29000.29003,888,623
08 Mar 20220.29000.29000.27000.28500.28504,476,201
07 Mar 20220.27500.28500.27500.28500.28503,510,178
04 Mar 20220.27500.27500.26750.27500.27501,135,918
03 Mar 20220.27500.28000.26500.27000.27004,162,616
02 Mar 20220.27000.28000.26500.27000.27003,066,762
01 Mar 20220.27000.28000.26000.28000.28004,396,868
28 Feb 20220.26000.27500.26000.27000.27004,543,756
25 Feb 20220.27000.28000.26500.26500.26502,506,834
24 Feb 20220.28000.28000.26500.27500.275050,227,992
23 Feb 20220.27500.28500.27500.28500.28501,123,221
22 Feb 20220.27500.28000.27000.27500.27503,294,092
21 Feb 20220.28500.28750.27000.27500.27505,468,490
18 Feb 20220.29000.30000.28500.29000.29002,396,347
17 Feb 20220.29500.30000.29250.30000.30001,623,224
16 Feb 20220.30500.30500.29000.29500.29503,008,416
15 Feb 20220.31000.31250.29750.30500.30502,946,635
14 Feb 20220.31000.31500.30250.31000.31004,142,757
11 Feb 20220.31000.31000.28500.30500.30504,569,350
10 Feb 20220.31000.32000.30250.31000.31005,921,602
09 Feb 20220.31500.31500.30000.30000.30005,144,954
08 Feb 20220.30000.33000.30000.31000.310010,535,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...