Australia markets closed

Comet Ridge Limited (COI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.17000.17000.17000.17000.17001,088,147
13 Sept 20240.16500.17000.16500.17000.1700243,880
12 Sept 20240.16000.17000.16000.17000.1700345,845
11 Sept 20240.16000.16500.16000.16500.1650210,986
10 Sept 20240.16000.16500.15750.16500.1650691,184
09 Sept 20240.16000.16500.16000.16000.160066,967
06 Sept 20240.16000.16000.16000.16000.160037,557
05 Sept 20240.15500.17000.15500.17000.1700531,687
04 Sept 20240.16000.16500.15500.16500.1650782,371
03 Sept 20240.16250.17000.16250.17000.1700119,633
02 Sept 20240.17000.17000.16000.17000.1700750,971
30 Aug 20240.17000.17000.16000.17000.17001,835,148
29 Aug 20240.16000.17000.16000.17000.1700426,479
28 Aug 20240.16500.16500.16000.16500.1650357,266
27 Aug 20240.16000.16500.16000.16500.165029,110
26 Aug 20240.16000.16500.15500.16500.1650478,394
23 Aug 20240.16000.17000.16000.17000.1700398,104
22 Aug 20240.16500.16500.16000.16000.16001,314,848
21 Aug 20240.17000.17000.16750.17000.1700336,895
20 Aug 20240.16500.16750.16500.16750.167590,422
19 Aug 20240.17000.17000.16500.16500.1650573,388
16 Aug 20240.17000.17000.16500.16500.165056,514
15 Aug 20240.16500.17500.16500.16500.1650555,694
14 Aug 20240.17250.17250.17000.17000.1700448,457
13 Aug 20240.17000.17250.17000.17000.1700604,542
12 Aug 20240.17500.17500.17250.17500.1750100,784
09 Aug 20240.17500.17500.17500.17500.1750159,478
08 Aug 20240.17500.18000.17000.17500.1750490,392
07 Aug 20240.17750.17750.17000.17000.1700618,045
06 Aug 20240.17500.18000.17500.18000.18001,492,656
05 Aug 20240.18000.18000.17000.17500.1750707,452
02 Aug 20240.18500.18500.18000.18000.1800972,175
01 Aug 20240.18250.18500.18250.18500.185087,000
31 July 20240.18500.19000.18000.19000.19002,160,610
30 July 20240.18500.18750.18500.18500.1850295,744
29 July 20240.18500.19000.18500.19000.19002,983,866
26 July 20240.18000.19000.18000.19000.1900755,641
25 July 20240.18750.19000.18250.19000.19001,119,708
24 July 20240.18500.19000.18500.19000.1900555,479
23 July 20240.19000.19000.18500.18750.187579,841
22 July 20240.18500.19000.18500.19000.1900192,903
19 July 20240.19000.19000.19000.19000.1900362,084
18 July 20240.19500.19500.18750.19500.1950575,033
17 July 20240.20000.20500.19000.19500.19502,393,098
16 July 20240.19500.20000.19000.20000.2000810,036
15 July 20240.19000.19500.18750.19500.19501,303,208
12 July 20240.19000.19000.18500.18500.1850160,947
11 July 20240.19000.19500.18750.19500.1950934,017
10 July 20240.19000.19500.19000.19000.1900478,982
09 July 20240.19000.19500.19000.19000.1900106,992
08 July 20240.19000.19500.19000.19000.1900315,524
05 July 20240.19000.19000.18500.19000.1900704,919
04 July 20240.19000.19500.19000.19500.1950738,616
03 July 20240.19000.19000.18750.19000.1900626,329
02 July 20240.19000.19000.18500.18500.18501,328,709
01 July 20240.19500.19500.18500.18500.18501,790,732
28 June 20240.19500.20000.19250.20000.20001,814,374
27 June 20240.19500.20000.19500.20000.20001,327,277
26 June 20240.20000.20000.20000.20000.2000217,340
25 June 20240.20000.20000.20000.20000.20002,390,393
24 June 20240.19500.20000.19500.20000.2000882,250
21 June 20240.19500.20000.19500.20000.20001,134,379
20 June 20240.19500.19750.19000.19000.1900249,676
19 June 20240.19500.20000.19500.19500.1950851,950
18 June 20240.20000.20000.19500.20000.20001,447,054
17 June 20240.20000.20000.19500.20000.2000792,537
14 June 20240.20000.20000.19500.20000.2000598,295
13 June 20240.19500.20000.19500.20000.2000741,955
12 June 20240.19000.20000.18750.19500.19504,172,162
11 June 20240.19500.19500.19500.19500.19501,016,066
07 June 20240.19000.19500.19000.19500.1950560,012
06 June 20240.19500.19500.18750.19500.1950952,653
05 June 20240.19000.19500.18500.19500.1950791,948
04 June 20240.19500.20000.19000.19000.19001,177,540
03 June 20240.19500.20000.19500.20000.2000376,367
31 May 20240.20000.20000.19000.20000.2000543,622
30 May 20240.19500.20000.19250.20000.20002,372,499
29 May 20240.20500.20500.19500.20000.2000251,227
28 May 20240.20000.20500.20000.20500.2050200,623
27 May 20240.20000.20500.20000.20500.2050441,137
24 May 20240.20000.20500.20000.20500.2050555,730
23 May 20240.20500.20500.20000.20000.2000185,269
22 May 20240.20000.21000.20000.20500.20501,808,166
21 May 20240.20500.21000.20500.20500.2050460,287
20 May 20240.21000.21000.20500.20500.205078,892
17 May 20240.21000.21500.19500.21000.2100997,426
16 May 20240.21000.21500.20500.21500.2150981,809
15 May 20240.21000.21000.20500.20500.2050466,155
14 May 20240.20000.21000.20000.21000.21001,589,970
13 May 20240.20000.20500.20000.20000.20001,670,226
10 May 20240.19500.20000.19500.20000.20003,748,602
09 May 20240.19500.19500.19000.19000.1900334,673
08 May 20240.19000.19500.19000.19500.1950169,987
07 May 20240.19000.19500.18750.19500.19504,002,360
06 May 20240.19500.19500.19000.19500.1950626,784
03 May 20240.19000.19500.19000.19500.1950351,160
02 May 20240.18500.19250.18500.19000.1900927,151
01 May 20240.19500.19500.19000.19000.1900430,266
30 Apr 20240.19250.19500.19000.19500.1950871,031
29 Apr 20240.20000.20000.19000.19500.19501,391,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...