Cosmos Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.380	0.385	0.370	0.370	0.370	197,353
2023-06-30	0.370	0.385	0.360	0.370	0.370	196,995
2023-06-29	0.375	0.375	0.345	0.360	0.360	509,547
2023-06-28	0.400	0.400	0.365	0.385	0.385	399,427
2023-06-27	0.415	0.415	0.400	0.400	0.400	126,621
2023-06-26	0.410	0.420	0.405	0.410	0.410	139,987
2023-06-23	0.455	0.470	0.410	0.410	0.410	186,965
2023-06-22	0.455	0.455	0.430	0.450	0.450	63,924
2023-06-21	0.490	0.495	0.480	0.480	0.480	9,071
2023-06-20	0.485	0.490	0.455	0.490	0.490	25,159
2023-06-19	0.465	0.485	0.450	0.460	0.460	165,684
2023-06-16	0.430	0.500	0.425	0.455	0.455	660,541
2023-06-15	0.400	0.400	0.370	0.400	0.400	377,492
2023-06-14	0.430	0.460	0.405	0.405	0.405	339,312
2023-06-13	0.430	0.430	0.410	0.410	0.410	80,483
2023-06-09	0.420	0.450	0.420	0.430	0.430	70,148
2023-06-08	0.445	0.445	0.415	0.415	0.415	122,056
2023-06-07	0.425	0.450	0.410	0.445	0.445	86,826
2023-06-06	0.435	0.445	0.420	0.425	0.425	556,590
2023-06-05	0.510	0.540	0.450	0.455	0.455	724,719
2023-06-02	0.485	0.488	0.460	0.480	0.480	210,000
2023-06-01	0.465	0.470	0.450	0.470	0.470	61,890
2023-05-31	0.495	0.495	0.460	0.485	0.485	254,945
2023-05-30	0.500	0.500	0.445	0.500	0.500	329,610
2023-05-29	0.505	0.560	0.495	0.505	0.505	341,281
2023-05-26	0.515	0.520	0.460	0.480	0.480	963,318
2023-05-25	0.565	0.565	0.478	0.500	0.500	1,104,965
2023-05-24	0.510	0.650	0.500	0.565	0.565	1,495,275
2023-05-23	0.500	0.530	0.495	0.510	0.510	599,050
2023-05-22	0.440	0.540	0.440	0.500	0.500	1,416,946
2023-05-19	0.380	0.450	0.375	0.440	0.440	1,222,956
2023-05-18	0.380	0.410	0.375	0.390	0.390	646,349
2023-05-17	0.335	0.390	0.335	0.370	0.370	929,159
2023-05-16	0.355	0.355	0.325	0.325	0.325	186,964
2023-05-15	0.370	0.380	0.335	0.345	0.345	275,410
2023-05-12	0.370	0.380	0.355	0.370	0.370	77,471
2023-05-11	0.345	0.385	0.335	0.385	0.385	457,822
2023-05-10	0.295	0.345	0.285	0.345	0.345	668,268
2023-05-09	0.275	0.310	0.275	0.295	0.295	489,337
2023-05-08	0.260	0.275	0.250	0.275	0.275	247,001
2023-05-05	0.258	0.265	0.255	0.255	0.255	85,343
2023-05-04	0.250	0.250	0.250	0.250	0.250	17,875
2023-05-03	0.245	0.250	0.245	0.250	0.250	38,513
2023-05-02	0.255	0.270	0.250	0.250	0.250	241,666
2023-05-01	0.270	0.270	0.245	0.255	0.255	222,711
2023-04-28	0.255	0.255	0.255	0.255	0.255	20,532
2023-04-27	0.255	0.270	0.245	0.270	0.270	75,800
2023-04-26	0.250	0.255	0.250	0.255	0.255	73,589
2023-04-24	0.260	0.265	0.240	0.250	0.250	610,485
2023-04-21	0.265	0.285	0.260	0.260	0.260	273,753
2023-04-20	0.275	0.275	0.270	0.275	0.275	97,289
2023-04-19	0.285	0.285	0.260	0.285	0.285	754,507
2023-04-18	0.295	0.295	0.290	0.290	0.290	22,335
2023-04-17	0.310	0.315	0.290	0.290	0.290	117,505
2023-04-14	0.290	0.310	0.290	0.310	0.310	178,064
2023-04-13	0.300	0.300	0.280	0.280	0.280	144,179
2023-04-12	0.300	0.300	0.280	0.300	0.300	95,874
2023-04-11	0.295	0.310	0.290	0.300	0.300	163,167
2023-04-06	0.295	0.310	0.290	0.300	0.300	249,160
2023-04-05	0.290	0.300	0.290	0.290	0.290	97,537

← NewerPage 15 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.