Cosmos Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.310	0.310	0.295	0.300	0.300	218,773
2023-04-03	0.355	0.370	0.305	0.305	0.305	560,325
2023-03-31	0.355	0.355	0.320	0.330	0.330	307,788
2023-03-30	0.400	0.400	0.330	0.345	0.345	852,057
2023-03-29	0.320	0.320	0.320	0.320	0.320	0
2023-03-28	0.290	0.335	0.290	0.320	0.320	665,601
2023-03-27	0.270	0.270	0.270	0.270	0.270	33,464
2023-03-24	0.290	0.290	0.290	0.290	0.290	0
2023-03-23	0.285	0.290	0.270	0.290	0.290	173,534
2023-03-22	0.300	0.315	0.280	0.285	0.285	317,813
2023-03-21	0.285	0.295	0.275	0.285	0.285	410,593
2023-03-20	0.325	0.325	0.280	0.280	0.280	1,172,315
2023-03-17	0.350	0.355	0.330	0.330	0.330	517,112
2023-03-16	0.340	0.355	0.330	0.345	0.345	261,883
2023-03-15	0.345	0.370	0.340	0.370	0.370	142,245
2023-03-14	0.355	0.355	0.320	0.325	0.325	1,068,695
2023-03-13	0.385	0.390	0.360	0.360	0.360	446,644
2023-03-10	0.410	0.410	0.400	0.400	0.400	323,840
2023-03-09	0.440	0.445	0.415	0.430	0.430	415,878
2023-03-08	0.460	0.465	0.430	0.445	0.445	459,937
2023-03-07	0.480	0.480	0.460	0.470	0.470	362,730
2023-03-06	0.505	0.560	0.470	0.470	0.470	1,712,444
2023-03-03	0.440	0.520	0.440	0.475	0.475	1,539,117
2023-03-02	0.410	0.435	0.400	0.425	0.425	984,626
2023-03-01	0.380	0.410	0.370	0.395	0.395	586,773
2023-02-28	0.375	0.375	0.355	0.365	0.365	286,977
2023-02-27	0.405	0.405	0.365	0.370	0.370	440,272
2023-02-24	0.380	0.410	0.380	0.405	0.405	722,667
2023-02-23	0.365	0.385	0.365	0.375	0.375	501,461
2023-02-22	0.345	0.380	0.335	0.365	0.365	704,043
2023-02-21	0.325	0.365	0.325	0.365	0.365	733,440
2023-02-20	0.355	0.365	0.320	0.325	0.325	1,097,653
2023-02-17	0.410	0.410	0.360	0.360	0.360	919,554
2023-02-16	0.410	0.440	0.410	0.410	0.410	459,871
2023-02-15	0.395	0.465	0.370	0.410	0.410	1,478,814
2023-02-14	0.460	0.460	0.385	0.415	0.415	1,752,751
2023-02-13	0.485	0.485	0.445	0.460	0.460	352,770
2023-02-10	0.460	0.530	0.450	0.490	0.490	414,664
2023-02-09	0.515	0.515	0.455	0.465	0.465	644,911
2023-02-08	0.555	0.565	0.490	0.525	0.525	803,471
2023-02-07	0.605	0.630	0.520	0.550	0.550	1,267,519
2023-02-06	0.615	0.685	0.590	0.590	0.590	1,846,040
2023-02-03	0.560	0.620	0.560	0.590	0.590	1,554,386
2023-02-02	0.530	0.595	0.515	0.560	0.560	1,607,546
2023-02-01	0.440	0.530	0.440	0.520	0.520	906,178
2023-01-31	0.520	0.520	0.430	0.450	0.450	1,087,567
2023-01-30	0.535	0.565	0.510	0.520	0.520	2,191,321
2023-01-27	0.405	0.575	0.390	0.500	0.500	5,688,022
2023-01-25	0.390	0.430	0.380	0.390	0.390	721,958
2023-01-24	0.445	0.450	0.385	0.400	0.400	1,194,271
2023-01-23	0.395	0.535	0.385	0.465	0.465	3,728,618
2023-01-20	0.280	0.390	0.265	0.390	0.390	3,831,345
2023-01-19	0.245	0.280	0.240	0.270	0.270	2,501,831
2023-01-18	0.215	0.230	0.210	0.230	0.230	57,523
2023-01-17	0.230	0.230	0.215	0.215	0.215	150,216
2023-01-16	0.230	0.230	0.220	0.220	0.220	250,742
2023-01-13	0.205	0.230	0.205	0.230	0.230	52,405
2023-01-12	0.225	0.225	0.200	0.205	0.205	305,974
2023-01-11	0.230	0.235	0.225	0.235	0.235	189,791
2023-01-10	0.250	0.255	0.230	0.230	0.230	264,437

← NewerPage 16 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.