Australia markets closed

COSOL Limited (COS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0000+0.0100 (+1.01%)
At close: 03:37PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.99001.00000.99001.00001.00008,798
12 Apr 20241.00001.00000.99000.99000.99002,824
11 Apr 20241.00001.00001.00001.00001.00001
11 Apr 20240.01 Dividend
10 Apr 20240.99001.00000.98500.98500.975012,582
09 Apr 20241.00001.00000.98000.99000.9799117,021
08 Apr 20240.99001.01000.98000.99500.984934,073
05 Apr 20240.99001.00000.99000.99000.979963,623
04 Apr 20240.98000.99000.98000.99000.979933,119
03 Apr 20240.98000.99000.98000.99000.979951,689
02 Apr 20240.98500.99500.98000.98000.970151,183
28 Mar 20240.99501.01000.98500.98500.975059,470
27 Mar 20241.00001.00000.97000.98500.975026,317
26 Mar 20240.96500.99500.96500.99500.984933,213
25 Mar 20240.98000.98000.96500.96500.955263,797
22 Mar 20240.97500.97500.97000.97000.960227,082
21 Mar 20240.97000.97500.97000.97000.960250,689
20 Mar 20240.98000.99500.98000.98500.975017,815
19 Mar 20240.98500.98500.98000.98000.970115,564
18 Mar 20241.00001.00000.98000.98000.970120,203
15 Mar 20241.00001.00000.97500.99500.984914,752
14 Mar 20241.01001.01001.01001.01000.999730,312
13 Mar 20241.00501.01001.00001.00500.994844,176
12 Mar 20240.98501.01000.98501.01000.999769,700
11 Mar 20241.01001.02500.99751.00000.989814,166
08 Mar 20241.02001.02000.99500.99500.984912,121
07 Mar 20240.97501.01000.97501.00500.994826,645
06 Mar 20240.98500.98500.96000.97000.96023,747
05 Mar 20241.01001.01001.00001.00000.989849,584
04 Mar 20241.03001.03000.98000.99500.984913,616
01 Mar 20241.02001.02001.02001.02001.009610,000
29 Feb 20241.04001.04001.02001.02001.0096115,900
28 Feb 20241.02001.03501.01001.02001.009683,946
27 Feb 20241.03001.03501.01001.01000.9997100,776
26 Feb 20241.03501.04001.00001.03001.019534,722
23 Feb 20241.05001.05500.99001.00000.989853,504
22 Feb 20240.97001.05000.95501.05001.0393143,303
21 Feb 20240.99000.99000.93000.96000.9503162,089
20 Feb 20240.97000.99000.97000.99000.979938,896
19 Feb 20240.98500.98500.97000.97000.960236,461
16 Feb 20240.98500.98500.98000.98000.970122,033
15 Feb 20240.96500.99000.96500.98500.975028,970
14 Feb 20240.95500.96500.94500.94500.93542,351
13 Feb 20240.96500.97000.96500.97000.960211,251
12 Feb 20240.96500.96500.96500.96500.955211,578
09 Feb 20240.92000.94500.92000.94500.935425,133
08 Feb 20240.93000.93000.91500.91500.905710,400
07 Feb 20240.91500.91500.91500.91500.905713,697
06 Feb 20240.93000.93000.93000.93000.9206-
05 Feb 20240.93000.93000.92500.93000.92065,010
02 Feb 20240.91000.92500.90500.92500.915632,751
01 Feb 20240.94500.94500.92500.93000.920630,853
31 Jan 20240.91500.92500.91500.92500.915625,283
30 Jan 20240.94500.94500.94500.94500.935410,002
29 Jan 20240.93000.93000.93000.93000.92062,009
25 Jan 20240.90000.90000.90000.90000.8909-
24 Jan 20240.90000.90000.90000.90000.8909990
23 Jan 20240.90500.90500.90000.90000.890991,500
22 Jan 20240.92000.92000.90000.90000.890912,768
19 Jan 20240.92000.92000.90000.90500.895834,783
18 Jan 20240.93500.93500.90500.90500.895829,975
17 Jan 20240.93500.95000.92500.95000.940417,724
16 Jan 20240.94500.94500.92000.93500.92551,580,874
15 Jan 20240.95500.95500.95000.95000.94042,717
12 Jan 20240.96500.96500.96000.96000.9503252
11 Jan 20240.97000.97000.96250.96500.955224,744
10 Jan 20240.96500.98500.96500.97000.960211,325
09 Jan 20240.96000.97000.96000.97000.96027,651
08 Jan 20240.95000.97000.95000.95000.940428,440
05 Jan 20240.96500.96500.95000.95000.94044,522
04 Jan 20240.98500.98500.95500.96500.955221,689
03 Jan 20240.98000.98000.97500.97500.96512
02 Jan 20240.99000.99000.95000.98500.975054,655
29 Dec 20230.96000.99000.96000.99000.979920,740
28 Dec 20230.94000.94000.94000.94000.9305-
27 Dec 20230.93000.94000.93000.94000.930521,503
22 Dec 20230.91501.00000.91500.94000.930520,685
21 Dec 20230.88000.92000.88000.90500.8958217,559
20 Dec 20230.88000.88000.88000.88000.871174,554
19 Dec 20230.88000.88000.85000.88000.871163,883
18 Dec 20230.89000.89000.88000.88000.871193,817
15 Dec 20230.89000.89000.88000.88000.8711125,142
14 Dec 20230.87500.89500.87000.88500.876064,578
13 Dec 20230.86000.87500.86000.87500.8661110,576
12 Dec 20230.87500.88000.86000.86000.8513180,034
11 Dec 20230.88000.88500.87000.88000.8711235,715
08 Dec 20230.85500.88000.85000.88000.871140,234
07 Dec 20230.88000.88000.85500.85500.846323,477
06 Dec 20230.86000.87500.86000.87500.866122,922
05 Dec 20230.86000.86000.85500.85500.846346,000
04 Dec 20230.84500.87000.84500.85500.846392,791
01 Dec 20230.84000.84000.84000.84000.8315-
30 Nov 20230.84000.84000.84000.84000.8315-
29 Nov 20230.84000.84500.84000.84000.831555,078
28 Nov 20230.85000.85000.83500.83500.826524,657
27 Nov 20230.86500.86500.84500.86500.856257,016
24 Nov 20230.85000.85000.84000.84000.8315610
23 Nov 20230.85500.86000.84000.84500.836446,162
22 Nov 20230.85000.85000.85000.85000.8414-
21 Nov 20230.84000.85000.84000.85000.841459,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...