Australia markets open in 28 minutes

COSOL Limited (COS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9600-0.0300 (-3.03%)
At close: 03:55PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.99000.99000.93000.96000.9600162,089
21 Feb 20240.99000.99000.93000.96000.9600162,089
20 Feb 20240.97000.99000.97000.99000.990038,896
19 Feb 20240.98500.98500.97000.97000.970036,461
16 Feb 20240.98500.98500.98000.98000.980022,033
15 Feb 20240.96500.99000.96500.98500.985028,970
14 Feb 20240.95500.96500.94500.94500.94502,351
13 Feb 20240.96500.97000.96500.97000.970011,251
12 Feb 20240.96500.96500.96500.96500.965011,578
09 Feb 20240.92000.94500.92000.94500.945025,133
08 Feb 20240.93000.93000.91500.91500.915010,400
07 Feb 20240.91500.91500.91500.91500.915013,697
06 Feb 20240.93000.93000.93000.93000.9300-
05 Feb 20240.93000.93000.92500.93000.93005,010
02 Feb 20240.91000.92500.90500.92500.925032,751
01 Feb 20240.94500.94500.92500.93000.930030,853
31 Jan 20240.91500.92500.91500.92500.925025,283
30 Jan 20240.94500.94500.94500.94500.945010,002
29 Jan 20240.93000.93000.93000.93000.93002,009
25 Jan 20240.90000.90000.90000.90000.9000-
24 Jan 20240.90000.90000.90000.90000.9000990
23 Jan 20240.90500.90500.90000.90000.900091,500
22 Jan 20240.92000.92000.90000.90000.900012,768
19 Jan 20240.92000.92000.90000.90500.905034,783
18 Jan 20240.93500.93500.90500.90500.905029,975
17 Jan 20240.93500.95000.92500.95000.950017,724
16 Jan 20240.94500.94500.92000.93500.93501,580,874
15 Jan 20240.95500.95500.95000.95000.95002,717
12 Jan 20240.96500.96500.96000.96000.9600252
11 Jan 20240.97000.97000.96250.96500.965024,744
10 Jan 20240.96500.98500.96500.97000.970011,325
09 Jan 20240.96000.97000.96000.97000.97007,651
08 Jan 20240.95000.97000.95000.95000.950028,440
05 Jan 20240.96500.96500.95000.95000.95004,522
04 Jan 20240.98500.98500.95500.96500.965021,689
03 Jan 20240.98000.98000.97500.97500.97502
02 Jan 20240.99000.99000.95000.98500.985054,655
29 Dec 20230.96000.99000.96000.99000.990020,740
28 Dec 20230.94000.94000.94000.94000.9400-
27 Dec 20230.93000.94000.93000.94000.940021,503
22 Dec 20230.91501.00000.91500.94000.940020,685
21 Dec 20230.88000.92000.88000.90500.9050217,559
20 Dec 20230.88000.88000.88000.88000.880074,554
19 Dec 20230.88000.88000.85000.88000.880063,883
18 Dec 20230.89000.89000.88000.88000.880093,817
15 Dec 20230.89000.89000.88000.88000.8800125,142
14 Dec 20230.87500.89500.87000.88500.885064,578
13 Dec 20230.86000.87500.86000.87500.8750110,576
12 Dec 20230.87500.88000.86000.86000.8600180,034
11 Dec 20230.88000.88500.87000.88000.8800235,715
08 Dec 20230.85500.88000.85000.88000.880040,234
07 Dec 20230.88000.88000.85500.85500.855023,477
06 Dec 20230.86000.87500.86000.87500.875022,922
05 Dec 20230.86000.86000.85500.85500.855046,000
04 Dec 20230.84500.87000.84500.85500.855092,791
01 Dec 20230.84000.84000.84000.84000.8400-
30 Nov 20230.84000.84000.84000.84000.8400-
29 Nov 20230.84000.84500.84000.84000.840055,078
28 Nov 20230.85000.85000.83500.83500.835024,657
27 Nov 20230.86500.86500.84500.86500.865057,016
24 Nov 20230.85000.85000.84000.84000.8400610
23 Nov 20230.85500.86000.84000.84500.845046,162
22 Nov 20230.85000.85000.85000.85000.8500-
21 Nov 20230.84000.85000.84000.85000.850059,420
20 Nov 20230.84000.84000.84000.84000.84008,389
17 Nov 20230.86000.86500.83000.83000.830037,682
16 Nov 20230.84000.85000.83000.85000.850069,510
15 Nov 20230.83500.84000.83500.84000.84006,763
14 Nov 20230.83000.83000.83000.83000.830059,471
13 Nov 20230.84000.84000.83000.83000.830031,502
10 Nov 20230.85000.85000.85000.85000.8500-
09 Nov 20230.85000.85000.85000.85000.8500729
08 Nov 20230.81000.85000.79000.85000.850026,938
07 Nov 20230.83000.83000.83000.83000.83002,500
06 Nov 20230.81000.84500.81000.84500.84507,463
03 Nov 20230.84500.84500.81000.81000.810032,113
02 Nov 20230.85500.86000.84500.84500.845014,899
01 Nov 20230.84500.84500.84500.84500.845060,000
31 Oct 20230.84500.84500.84500.84500.845015,000
30 Oct 20230.85500.85500.84500.84500.845042,536
27 Oct 20230.85000.85000.85000.85000.85001,660
26 Oct 20230.85000.85000.85000.85000.8500-
25 Oct 20230.85000.85000.85000.85000.8500-
24 Oct 20230.84500.85500.84500.85000.850024,269
23 Oct 20230.86500.86500.86000.86000.86005,241
20 Oct 20230.86500.86500.86500.86500.86507,216
19 Oct 20230.86500.86500.86500.86500.86502,872
18 Oct 20230.0146 Dividend
18 Oct 20230.85500.86000.85500.86000.845481,159
17 Oct 20230.86500.86500.86000.86000.845427,479
16 Oct 20230.86500.87000.86000.86500.850384,923
13 Oct 20230.85500.86500.85000.86500.850343,350
12 Oct 20230.86500.86500.85500.85500.840522,789
11 Oct 20230.86000.86500.86000.86500.85036,962
10 Oct 20230.86500.86500.85000.85000.835624,298
09 Oct 20230.86500.87000.86500.87000.855251,639
06 Oct 20230.85000.85000.85000.85000.8356-
05 Oct 20230.85000.85000.85000.85000.8356778,254
04 Oct 20230.85000.85500.85000.85000.83561,564,407
03 Oct 20230.86500.87000.86500.87000.85522,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...