Cosmos Exploration Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.400	0.400	0.380	0.380	0.380	74,353
2023-09-22	0.380	0.425	0.380	0.410	0.410	118,471
2023-09-21	0.390	0.390	0.390	0.390	0.390	25,100
2023-09-20	0.390	0.390	0.370	0.370	0.370	112,489
2023-09-19	0.395	0.400	0.390	0.390	0.390	83,338
2023-09-18	0.405	0.405	0.395	0.395	0.395	8,681
2023-09-15	0.410	0.425	0.395	0.400	0.400	152,549
2023-09-14	0.405	0.420	0.400	0.410	0.410	97,654
2023-09-13	0.410	0.415	0.410	0.410	0.410	16,502
2023-09-12	0.430	0.440	0.405	0.415	0.415	492,929
2023-09-11	0.440	0.440	0.430	0.430	0.430	35,550
2023-09-08	0.435	0.470	0.430	0.440	0.440	164,134
2023-09-07	0.450	0.465	0.440	0.455	0.455	93,444
2023-09-06	0.465	0.470	0.430	0.470	0.470	245,134
2023-09-05	0.475	0.485	0.450	0.460	0.460	388,223
2023-09-04	0.550	0.550	0.455	0.465	0.465	1,132,875
2023-09-01	0.440	0.465	0.440	0.440	0.440	161,468
2023-08-31	0.435	0.435	0.425	0.430	0.430	53,864
2023-08-30	0.440	0.480	0.410	0.430	0.430	351,336
2023-08-29	0.455	0.475	0.440	0.440	0.440	411,834
2023-08-28	0.550	0.550	0.435	0.435	0.435	883,876
2023-08-25	0.540	0.565	0.525	0.560	0.560	356,594
2023-08-24	0.520	0.535	0.520	0.530	0.530	234,912
2023-08-23	0.530	0.565	0.500	0.505	0.505	717,921
2023-08-22	0.565	0.585	0.530	0.540	0.540	664,882
2023-08-21	0.545	0.610	0.530	0.580	0.580	965,037
2023-08-18	0.505	0.615	0.475	0.550	0.550	1,698,100
2023-08-17	0.410	0.600	0.410	0.535	0.535	1,917,036
2023-08-16	0.390	0.425	0.385	0.410	0.410	193,504
2023-08-15	0.440	0.440	0.390	0.390	0.390	304,866
2023-08-14	0.430	0.430	0.400	0.415	0.415	102,636
2023-08-11	0.390	0.455	0.390	0.425	0.425	1,357,827
2023-08-10	0.365	0.370	0.360	0.370	0.370	148,146
2023-08-09	0.345	0.360	0.340	0.360	0.360	173,578
2023-08-08	0.350	0.355	0.345	0.345	0.345	202,383
2023-08-07	0.365	0.365	0.340	0.350	0.350	215,519
2023-08-04	0.350	0.370	0.340	0.360	0.360	158,940
2023-08-03	0.365	0.365	0.350	0.350	0.350	262,173
2023-08-02	0.375	0.375	0.360	0.360	0.360	79,822
2023-08-01	0.380	0.400	0.380	0.380	0.380	285,633
2023-07-31	0.400	0.400	0.360	0.370	0.370	239,721
2023-07-28	0.420	0.435	0.375	0.400	0.400	329,656
2023-07-27	0.385	0.435	0.385	0.430	0.430	425,412
2023-07-26	0.330	0.400	0.325	0.370	0.370	794,033
2023-07-25	0.330	0.330	0.320	0.320	0.320	179,290
2023-07-24	0.350	0.350	0.330	0.330	0.330	193,848
2023-07-21	0.360	0.360	0.345	0.350	0.350	128,050
2023-07-20	0.360	0.360	0.345	0.360	0.360	280,819
2023-07-19	0.360	0.365	0.360	0.360	0.360	30,011
2023-07-18	0.370	0.370	0.360	0.360	0.360	187,617
2023-07-17	0.390	0.395	0.350	0.350	0.350	352,937
2023-07-14	0.400	0.405	0.380	0.395	0.395	119,385
2023-07-13	0.390	0.395	0.390	0.390	0.390	18,823
2023-07-12	0.385	0.395	0.380	0.390	0.390	195,611
2023-07-11	0.385	0.410	0.385	0.390	0.390	128,362
2023-07-10	0.380	0.380	0.360	0.375	0.375	225,756
2023-07-07	0.400	0.400	0.375	0.380	0.380	78,392
2023-07-06	0.385	0.400	0.385	0.390	0.390	97,151
2023-07-05	0.370	0.400	0.355	0.400	0.400	769,468
2023-07-04	0.370	0.370	0.360	0.365	0.365	266,476

← NewerPage 14 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.