Australia markets closed

COSOL Limited (COS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0000-0.0170 (-1.67%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20241.00001.00001.00001.00001.0000499
12 Sept 20240.97001.03000.97001.01751.017527,584
11 Sept 20240.95000.98000.95000.97500.97505,901
10 Sept 20240.95000.95000.95000.95000.95001,240
09 Sept 20240.93000.96500.93000.96500.96508,490
06 Sept 20240.93000.93750.93000.93750.93751,585
05 Sept 20240.94000.97000.93000.93000.93003,207
04 Sept 20240.94000.94000.93500.94000.940027,076
03 Sept 20240.97500.97500.97500.97500.97506,510
02 Sept 20240.91500.99000.91500.99000.990045,641
30 Aug 20240.96000.96000.89000.94000.940076,153
29 Aug 20240.95000.98000.91500.98000.980037,889
28 Aug 20240.97000.99000.95000.98000.980076,228
27 Aug 20241.00001.00000.97000.98000.980022,252
26 Aug 20241.02501.04501.00751.00751.007575,608
23 Aug 20240.94501.04000.94001.03001.0300156,578
22 Aug 20241.06001.06000.95000.95000.9500228,495
21 Aug 20241.13001.13001.04751.05001.0500187,631
20 Aug 20241.14501.15001.11001.14001.140043,833
19 Aug 20241.06501.13501.06501.13501.135066,123
16 Aug 20241.07501.07501.04501.07501.07507,738
15 Aug 20241.06001.06501.04501.06501.065012,363
14 Aug 20241.07001.07001.05751.05751.05753,848
13 Aug 20241.07001.07001.03501.06001.060023,447
12 Aug 20241.07001.07001.07001.07001.07007
09 Aug 20241.05001.10001.00001.07501.075055,263
08 Aug 20241.06001.06001.02501.05501.055028,908
07 Aug 20241.10001.10001.05001.06001.060048,960
06 Aug 20241.06001.10001.05001.10001.100099,991
05 Aug 20241.12501.12501.09001.09501.095037,449
02 Aug 20241.12001.12001.10001.10001.1000550
01 Aug 20241.10001.14501.08001.12501.125010,548
31 July 20241.06501.08501.06501.07001.070056,516
30 July 20241.07501.07501.07001.07001.07004,112
29 July 20241.12501.13251.07501.07501.075045,826
26 July 20241.06501.11501.06501.11501.115067,355
25 July 20241.12501.13001.10001.11001.110073,703
24 July 20241.13501.14501.13001.13501.135018,476
23 July 20241.14001.15501.13001.13501.13508,937
22 July 20241.18001.18001.12001.15001.150012,404
19 July 20241.18501.18501.18001.18001.180013,007
18 July 20241.21501.21501.17001.18001.180011,129
17 July 20241.12501.22001.12501.21501.215033,835
16 July 20241.12001.12001.12001.12001.120038,000
15 July 20241.20001.20001.12501.12501.125011,192
12 July 20241.16001.16001.12501.16001.160016,482
11 July 20241.13001.16001.13001.16001.16009,517
10 July 20241.16001.16001.12501.12501.12506,562
09 July 20241.15001.18001.12501.12501.125025,415
08 July 20241.09501.17001.09001.17001.170025,037
05 July 20241.10501.10501.05501.09001.090079,337
04 July 20241.13001.13501.08001.11001.110073,580
03 July 20241.17001.17001.14001.14001.140039,186
02 July 20241.20001.20001.16001.16001.160036,232
01 July 20241.25001.25501.20501.21001.210069,193
28 June 20241.23001.25501.23001.25501.255011,404
27 June 20241.24001.26001.23001.24001.240011,013
26 June 20241.31001.32001.27001.27001.270044,363
25 June 20241.23001.25001.23001.25001.250024,067
24 June 20241.22501.25001.22501.23001.230074,175
21 June 20241.20001.21001.20001.20001.20002,163
20 June 20241.23001.23501.19501.19501.195027,171
19 June 20241.16001.25001.16001.25001.250018,131
18 June 20241.16001.16001.16001.16001.160015,978
17 June 20241.15501.16001.15001.15501.155022,528
14 June 20241.15501.16001.15001.15001.150080,811
13 June 20241.15501.16001.15501.15501.155010,491
12 June 20241.16001.17001.15501.15501.155037,936
11 June 20241.16001.16001.15501.16001.160052,634
07 June 20241.16001.16001.16001.16001.16007,551
06 June 20241.16001.16001.15001.16001.160012,353
05 June 20241.16001.16001.15001.15001.150018,197
04 June 20241.16001.16001.16001.16001.160012,499
03 June 20241.16001.16001.13001.16001.160041,148
31 May 20241.14501.14501.14501.14501.1450-
30 May 20241.15001.16001.14501.14501.145027,758
29 May 20241.15001.15001.15001.15001.15002,625
28 May 20241.16001.17001.15001.15001.1500503,446
27 May 20241.15001.16001.15001.16001.160084,468
24 May 20241.17001.17001.14501.15001.1500902,630
23 May 20241.13501.18001.13001.17001.170033,310
22 May 20241.07001.15001.06001.13501.1350195,500
21 May 20241.04001.05001.03501.05001.050019,536
20 May 20241.05001.07001.03501.05501.055035,638
17 May 20241.04001.05001.03001.03501.035032,776
16 May 20241.05001.05001.02001.02001.020015,044
15 May 20241.05001.07001.05001.05001.050029,969
14 May 20241.04501.09501.04501.05001.050075,391
13 May 20241.04501.05001.01501.01501.015016,967
10 May 20241.03001.05001.03001.04501.045034,992
09 May 20241.03001.03501.01501.03501.035055,566
08 May 20241.01501.03001.01501.03001.0300141,013
07 May 20241.03001.03001.01501.01501.015010,131
06 May 20241.01001.02001.01001.01501.015023,807
03 May 20241.03001.03501.03001.03501.03504
02 May 20241.03501.03501.01501.03001.03009,598
01 May 20241.04001.05001.02501.02501.025016,469
30 Apr 20241.03001.03001.01001.03001.030062,052
29 Apr 20241.02001.09501.01001.01001.010037,819
26 Apr 20241.03001.03001.01001.01001.010052,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...