COSOL Limited (COS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

1.0350

+0.0250

(+2.48%)

At close: 10:58AM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	1.0400	1.0450	1.0400	1.0350	1.0350	3,533
30 Apr 2024	1.0150	1.0150	1.0100	1.0100	1.0100	11,676
29 Apr 2024	1.0250	1.0850	1.0250	1.0300	1.0300	18,743
26 Apr 2024	1.0100	1.0100	1.0100	1.0100	1.0100	923
24 Apr 2024	1.0300	1.0350	1.0200	1.0300	1.0300	3,752
23 Apr 2024	1.0200	1.0200	1.0150	1.0150	1.0150	706
22 Apr 2024	1.0150	1.0500	1.0100	1.0250	1.0250	16,443
19 Apr 2024	1.0150	1.0300	1.0100	1.0300	1.0300	8,197
18 Apr 2024	0.9800	0.9950	0.9800	0.9950	0.9950	1,589
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	1.0000	1.0000	0.9900	1.0000	1.0000	16,929
15 Apr 2024	0.9900	0.9900	0.9900	0.9900	0.9900	30
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1,001
11 Apr 2024	0.01 Dividend
10 Apr 2024	0.9900	1.0000	0.9900	1.0000	0.9900	6,300
09 Apr 2024	1.0000	1.0000	0.9800	0.9900	0.9801	14,132
08 Apr 2024	0.9900	1.0000	0.9900	1.0000	0.9900	1,413
05 Apr 2024	0.9900	0.9950	0.9825	0.9900	0.9801	939
04 Apr 2024	0.9850	0.9850	0.9850	0.9850	0.9752	131
03 Apr 2024	0.9900	0.9900	0.9750	0.9750	0.9653	22,354
02 Apr 2024	0.9850	0.9850	0.9800	0.9800	0.9702	11,833
28 Mar 2024	0.9950	1.0100	0.9950	1.0100	0.9999	2,138
27 Mar 2024	1.0000	1.0000	0.9800	0.9800	0.9702	6,783
26 Mar 2024	0.9800	0.9950	0.9800	0.9850	0.9752	5,459
25 Mar 2024	0.9700	0.9750	0.9700	0.9750	0.9653	10,570
22 Mar 2024	0.9800	0.9850	0.9700	0.9700	0.9603	25,059
21 Mar 2024	0.9750	0.9800	0.9650	0.9800	0.9702	16,800
20 Mar 2024	0.9700	0.9900	0.9700	0.9900	0.9801	5,679
19 Mar 2024	0.9800	0.9850	0.9800	0.9850	0.9752	7,923
18 Mar 2024	1.0000	1.0000	0.9850	0.9950	0.9851	19,309
15 Mar 2024	1.0000	1.0000	0.9750	1.0000	0.9900	14,182
14 Mar 2024	1.0075	1.0100	1.0050	1.0100	0.9999	7,480
13 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9999	2,186
12 Mar 2024	0.9850	1.0050	0.9850	1.0050	0.9949	13,704
11 Mar 2024	1.0100	1.0100	1.0000	1.0000	0.9900	64
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.9750	1.0050	0.9750	1.0050	0.9949	9,039
06 Mar 2024	0.9700	0.9700	0.9650	0.9650	0.9553	11,500
05 Mar 2024	1.0100	1.0100	1.0100	1.0100	0.9999	1,406
04 Mar 2024	0.9850	0.9850	0.9850	0.9850	0.9752	120
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	1.0200	1.0200	1.0200	1.0200	1.0098	500
28 Feb 2024	1.0150	1.0350	1.0100	1.0200	1.0098	13,273
27 Feb 2024	1.0250	1.0300	1.0250	1.0250	1.0148	4,166
26 Feb 2024	1.0200	1.0400	1.0000	1.0400	1.0296	14,383
23 Feb 2024	1.0550	1.0550	0.9950	0.9950	0.9851	8,237
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.9400	0.9700	0.9300	0.9600	0.9504	33,586
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.9800	0.9850	0.9800	0.9850	0.9752	25,401
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.9450	0.9450	0.9450	0.9450	0.9355	180
13 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9553	5
12 Feb 2024	0.9650	0.9650	0.9650	0.9650	0.9553	3,950
09 Feb 2024	0.9350	0.9400	0.9350	0.9400	0.9306	8,653
08 Feb 2024	0.9300	0.9300	0.9150	0.9300	0.9207	18,387
07 Feb 2024	0.9150	0.9150	0.9150	0.9150	0.9059	792
06 Feb 2024	0.9200	0.9200	0.9150	0.9150	0.9059	5,464
05 Feb 2024	0.9300	0.9300	0.9250	0.9250	0.9158	5,106
02 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.8959	7,290
01 Feb 2024	0.9450	0.9450	0.9200	0.9250	0.9158	10,222
31 Jan 2024	0.9200	0.9200	0.9150	0.9150	0.9059	2,662
30 Jan 2024	0.9450	0.9450	0.9100	0.9100	0.9009	3,974
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.8950	0.9000	0.8950	0.9000	0.8910	4,406
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.9100	0.9100	0.9100	0.9100	0.9009	1,448
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.9250	0.9250	0.9250	0.9250	0.9158	3,743
16 Jan 2024	0.9400	0.9400	0.9300	0.9300	0.9207	13,336
15 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9405	150
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.9650	0.9650	0.9650	0.9650	0.9553	170
10 Jan 2024	0.9750	0.9850	0.9750	0.9800	0.9702	14,202
09 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9603	1,361
08 Jan 2024	0.9650	0.9700	0.9500	0.9500	0.9405	2,753
05 Jan 2024	0.9650	0.9650	0.9550	0.9550	0.9455	460
04 Jan 2024	0.9800	0.9850	0.9550	0.9550	0.9455	10,640
03 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9702	1,020
02 Jan 2024	0.9500	0.9900	0.9500	0.9700	0.9603	9,113
29 Dec 2023	0.9850	0.9850	0.9850	0.9850	0.9752	60
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9851	90
21 Dec 2023	0.8800	0.9000	0.8800	0.9000	0.8910	71,059
20 Dec 2023	0.8800	0.8800	0.8500	0.8500	0.8415	3,296
19 Dec 2023	0.8500	0.8800	0.8500	0.8800	0.8712	2,603
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.8800	0.8900	0.8800	0.8900	0.8811	15,010
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.8700	0.8750	0.8700	0.8750	0.8663	18,834
12 Dec 2023	0.8800	0.8800	0.8600	0.8600	0.8514	16,232
11 Dec 2023	0.8800	0.8800	0.8700	0.8800	0.8712	26,089
08 Dec 2023	0.8500	0.8800	0.8500	0.8800	0.8712	18,630
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.8600	0.8750	0.8600	0.8750	0.8663	3,839
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6490+0.0011(+0.17%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.20-2.73(-3.33%)

GOLD2,316.50+13.60(+0.59%)

Bitcoin AUD87,791.32-5,149.16(-5.54%)

COSOL Limited (COS.XA)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6490
+0.0011(+0.17%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.20
-2.73(-3.33%)

GOLD
2,316.50
+13.60(+0.59%)

Bitcoin AUD
87,791.32
-5,149.16(-5.54%)