Australia markets closed

Cooper Energy Limited (COE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2222+0.0022 (+1.00%)
At close: 03:59PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.22500.22500.22000.22000.2200807,142
27 June 20240.22000.22750.22000.22000.22001,060,741
26 June 20240.22750.23000.22000.22250.22252,022,899
25 June 20240.22000.23000.22000.22750.22751,053,007
24 June 20240.22500.23000.22000.22000.22001,764,531
21 June 20240.22000.23000.22000.23000.23002,470,602
20 June 20240.21000.22000.21000.22000.22001,427,457
19 June 20240.20500.21500.20500.21000.2100886,621
18 June 20240.20500.20750.20250.20500.2050332,177
17 June 20240.20500.20750.19500.20000.200081,203,277
14 June 20240.20500.21000.20500.21000.210010,626,558
13 June 20240.20000.21000.20000.20500.2050604,527
12 June 20240.20250.20500.19500.20000.20001,295,823
11 June 20240.20500.21000.20000.20250.20251,096,995
07 June 20240.20000.21000.19500.20500.20507,301,734
06 June 20240.20000.20500.20000.20250.2025412,646
05 June 20240.21500.21500.20000.20250.202538,728,102
04 June 20240.22500.22500.21000.21500.21502,559,693
03 June 20240.22500.23500.22500.22750.2275710,544
31 May 20240.22500.23000.22500.22750.22751,683,793
30 May 20240.22750.22750.22000.22750.227511,459,209
29 May 20240.23000.23500.23000.23000.2300546,445
28 May 20240.22750.23000.22500.23000.23003,216,082
27 May 20240.23000.23000.22500.23000.230049,820
24 May 20240.22500.22750.22500.22500.2250131,657
23 May 20240.21750.23000.21750.22750.22751,612,369
22 May 20240.21500.22250.21500.21500.2150731,370
21 May 20240.21750.21750.21000.21000.2100156,792
20 May 20240.22000.22000.21500.21500.2150464,627
17 May 20240.23000.23000.21250.22000.22003,233,075
16 May 20240.23500.23500.22000.22500.22501,051,219
15 May 20240.23500.24000.23500.23500.23505,513,201
14 May 20240.23250.24000.23250.23500.2350891,088
13 May 20240.23000.23500.23000.23500.2350982,058
10 May 20240.22500.23500.22500.23500.23501,893,836
09 May 20240.20250.22500.20250.22000.22001,681,088
08 May 20240.20250.20250.19500.20000.2000763,118
07 May 20240.20500.20500.20000.20000.2000272,981
06 May 20240.21000.21000.20750.21000.210061,804
03 May 20240.20000.21000.19500.20750.207524,412,698
02 May 20240.20250.20250.20000.20250.202551,440
01 May 20240.20500.20500.20000.20250.2025823,956
30 Apr 20240.20250.20500.19750.20250.20251,085,890
29 Apr 20240.20500.20750.20000.20250.20251,551,684
26 Apr 20240.21000.21500.20500.21000.2100784,083
24 Apr 20240.21250.21500.21000.21500.21501,020,079
23 Apr 20240.21250.21500.21000.21250.2125905,628
22 Apr 20240.21500.22000.21000.21500.21503,799,034
19 Apr 20240.21250.22000.21000.21500.2150888,044
18 Apr 20240.21000.21500.21000.21000.21003,527,487
17 Apr 2024------
16 Apr 20240.21500.21500.20500.21250.21251,278,251
15 Apr 20240.21500.22000.21000.22000.2200417,679
12 Apr 20240.22250.22250.21500.21500.2150610,128
11 Apr 20240.22000.22500.21500.22500.22501,147,795
10 Apr 20240.22500.22750.22000.22250.2225887,563
09 Apr 20240.22500.23000.21500.22750.22751,652,251
08 Apr 20240.22750.23000.21500.22250.22252,351,486
05 Apr 20240.21750.23000.21750.23000.23001,937,157
04 Apr 20240.21500.22500.21500.22250.22255,947,006
03 Apr 20240.22000.22250.21500.21500.21502,301,808
02 Apr 20240.21750.21750.21000.21500.21501,780,358
28 Mar 20240.22000.23000.21500.22250.22252,003,722
27 Mar 20240.20000.22500.20000.22000.22005,761,796
26 Mar 20240.19000.20000.19000.20000.2000492,773
25 Mar 20240.19500.19500.19000.19500.1950806,820
22 Mar 20240.20000.20000.19250.19500.19501,395,985
21 Mar 20240.20250.21000.19750.20250.20252,381,750
20 Mar 20240.20750.21000.19750.21000.21002,420,191
19 Mar 20240.20250.20500.19500.20500.205020,163,308
18 Mar 20240.20000.20500.19750.20000.20002,553,716
15 Mar 20240.19500.20000.19250.19750.1975102,084,252
14 Mar 20240.19500.20000.19250.19500.19501,652,374
13 Mar 20240.19000.20000.18500.19250.19255,086,549
12 Mar 20240.17250.19000.17000.18500.18502,626,896
11 Mar 20240.16250.17500.16000.17000.17003,039,348
08 Mar 20240.15000.16500.15000.16500.165011,237,823
07 Mar 20240.15250.15500.15000.15500.1550618,303
06 Mar 20240.15000.15500.15000.15500.155050,442
05 Mar 20240.15500.15500.15000.15500.1550775,529
04 Mar 20240.15500.15500.15000.15500.155066,558
01 Mar 20240.14250.15500.14000.15500.1550723,452
29 Feb 20240.15000.15500.14500.14500.14507,492,036
28 Feb 20240.15000.15250.14500.15000.15002,561,302
27 Feb 20240.15000.15000.14750.15000.1500847,739
26 Feb 20240.15500.15500.14750.15000.15002,138,251
23 Feb 20240.15000.15750.15000.15250.15252,406,896
22 Feb 20240.14500.15000.14500.15000.1500801,475
21 Feb 20240.14000.14750.14000.14500.1450735,804
20 Feb 20240.14000.14500.14000.14500.1450101,986
19 Feb 20240.13750.14250.13750.14250.1425190,861
16 Feb 20240.14000.14000.13500.14000.1400212,947
15 Feb 20240.14000.14000.13500.14000.1400173,470
14 Feb 20240.13000.13750.12500.13500.13502,052,034
13 Feb 20240.13000.13250.13000.13000.1300487,199
12 Feb 20240.12500.13500.12500.13250.1325493,277
09 Feb 20240.12500.12500.12500.12500.125087,821
08 Feb 20240.13000.13000.12500.12750.1275757,111
07 Feb 20240.12500.13000.12000.13000.13002,703,703
06 Feb 20240.12750.13000.12500.12500.1250718,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...