Australia markets closed

Comet Ridge Limited (COI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.20000.20000.19500.20000.2000706,389
18 Apr 20240.20000.20000.19750.20000.2000382,849
17 Apr 20240.20000.20000.19000.20000.2000546,713
16 Apr 20240.20000.20000.19500.20000.2000413,456
15 Apr 20240.20000.20000.20000.20000.2000464,440
12 Apr 20240.19500.20000.19500.20000.2000653,311
11 Apr 20240.19500.20000.19000.20000.20001,356,409
10 Apr 20240.20000.20000.19500.20000.20001,406,677
09 Apr 20240.19750.20000.19750.20000.2000124,441
08 Apr 20240.20000.20000.19500.19500.1950212,972
05 Apr 20240.19000.20000.19000.20000.2000367,496
04 Apr 20240.19500.20000.19000.19000.19007,280,799
03 Apr 20240.19500.20000.19500.19500.19501,028,891
02 Apr 20240.19500.20000.19500.19500.19501,118,846
28 Mar 20240.20250.20250.19500.20000.20007,823,282
27 Mar 20240.20500.20500.20500.20500.2050946,052
26 Mar 20240.20500.21000.20250.21000.2100642,872
25 Mar 20240.21000.21000.20500.21000.21001,250,827
22 Mar 20240.20500.21000.20500.21000.2100894,556
21 Mar 20240.20250.20500.20000.20500.20502,193,798
20 Mar 20240.20000.20500.20000.20000.20002,683,942
19 Mar 20240.20500.20500.20500.20500.2050546,298
18 Mar 20240.20500.20500.20500.20500.2050367,339
15 Mar 20240.21000.21000.20250.20500.20501,050,870
14 Mar 20240.20000.21500.20000.21500.21502,771,820
13 Mar 20240.20000.20000.20000.20000.2000467,107
12 Mar 20240.19750.20000.19500.20000.20001,556,879
11 Mar 20240.19500.20000.19000.20000.2000576,747
08 Mar 20240.19500.20000.19500.20000.2000483,113
07 Mar 20240.19500.20000.19000.20000.20001,367,049
06 Mar 20240.20000.20000.19500.19500.195066,105
05 Mar 20240.20000.20000.19500.20000.2000395,005
04 Mar 20240.20000.20000.19250.20000.2000464,976
01 Mar 20240.20000.20000.19000.20000.20001,233,737
29 Feb 20240.20000.20000.19500.20000.20001,105,251
28 Feb 20240.20000.20000.19000.20000.20001,107,020
27 Feb 20240.20000.20500.19500.20000.2000469,887
26 Feb 20240.20500.20500.19500.20500.2050640,133
23 Feb 20240.20000.21250.20000.20500.20501,703,904
22 Feb 20240.18000.20500.18000.20000.20003,154,402
21 Feb 20240.18000.18500.17750.18000.18001,198,904
20 Feb 20240.18000.18000.17750.18000.1800214,206
19 Feb 20240.18000.18250.17500.18000.1800596,231
16 Feb 20240.18000.18250.17000.18000.18003,749,854
15 Feb 20240.18500.18500.17500.18500.18501,060,599
14 Feb 20240.18000.18000.17000.18000.18003,023,024
13 Feb 20240.19500.19500.19500.19500.1950-
12 Feb 20240.19500.19500.19500.19500.1950-
09 Feb 20240.20000.20000.18000.19500.1950933,151
08 Feb 20240.20000.20000.19250.20000.2000275,597
07 Feb 20240.19000.20000.19000.19500.19501,740,107
06 Feb 20240.19000.19500.19000.19500.1950124,870
05 Feb 20240.19000.19500.19000.19500.1950161,446
02 Feb 20240.20000.20000.19500.20000.2000438,055
01 Feb 20240.20000.20250.19500.20000.2000640,098
31 Jan 20240.21000.21000.19500.20500.20502,592,902
30 Jan 20240.20500.21000.20500.21000.2100647,355
29 Jan 20240.21000.21000.21000.21000.210027,975
25 Jan 20240.20500.21000.20500.21000.2100298,448
24 Jan 20240.21500.21500.20500.21000.2100611,937
23 Jan 20240.21500.21500.21000.21000.210061,162
22 Jan 20240.21250.21500.21000.21500.2150254,943
19 Jan 20240.20500.21500.20500.21500.2150271,025
18 Jan 20240.20500.21500.20500.21500.2150515,019
17 Jan 20240.21500.21500.21000.21500.2150163,314
16 Jan 20240.21500.22000.21500.21500.2150745,949
15 Jan 20240.21000.21500.21000.21500.215080,845
12 Jan 20240.21000.21500.21000.21000.2100458,723
11 Jan 20240.21500.22000.21000.21000.2100504,901
10 Jan 20240.21500.22000.21000.22000.2200311,728
09 Jan 20240.20500.22000.20500.22000.2200965,909
08 Jan 20240.22500.23000.20500.20500.20502,102,521
05 Jan 20240.23500.23500.22500.22500.2250395,451
04 Jan 20240.22500.23750.22500.23500.23501,813,385
03 Jan 20240.22000.23000.22000.23000.23001,494,566
02 Jan 20240.22000.23000.22000.22500.22501,655,274
29 Dec 20230.20000.22500.19500.22000.22003,742,258
28 Dec 20230.19500.20000.19500.20000.2000634,309
27 Dec 20230.19500.19750.19000.19500.1950684,677
22 Dec 20230.19000.19500.19000.19500.19501,081,303
21 Dec 20230.19500.19500.18500.19000.1900270,552
20 Dec 20230.18500.19500.18500.19500.19501,624,758
19 Dec 20230.18000.19000.18000.18500.18502,006,127
18 Dec 20230.18000.18000.17500.17500.17501,051,615
15 Dec 20230.17000.17500.17000.17500.1750979,984
14 Dec 20230.17500.17500.17000.17000.1700869,688
13 Dec 20230.17500.18000.17000.17000.1700512,670
12 Dec 20230.17500.17500.17000.17500.1750356,663
11 Dec 20230.17000.17000.16750.17000.1700385,390
08 Dec 20230.18000.18000.17000.17000.1700950,927
07 Dec 20230.18500.18500.18500.18500.185057,031
06 Dec 20230.18000.18500.18000.18500.1850492,685
05 Dec 20230.17750.18250.17250.18000.18001,025,567
04 Dec 20230.18500.19000.17750.18500.18502,488,230
01 Dec 20230.17500.18500.17500.18500.1850825,587
30 Nov 20230.17250.17750.17250.17500.17501,057,779
29 Nov 20230.16500.17250.16500.17000.1700331,202
28 Nov 20230.16500.17000.16500.16500.1650342,926
27 Nov 20230.17500.17500.16000.16500.16501,129,465
24 Nov 20230.17000.17500.16500.17500.1750760,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...