Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.940	0.970	0.930	0.930	0.888	3,207
2024-09-04	0.940	0.940	0.935	0.940	0.897	27,076
2024-09-03	0.975	0.975	0.975	0.975	0.931	6,510
2024-09-02	0.915	0.990	0.915	0.990	0.945	45,641
2024-08-30	0.960	0.960	0.890	0.940	0.897	76,153
2024-08-29	0.950	0.980	0.915	0.980	0.936	37,889
2024-08-28	0.970	0.990	0.950	0.980	0.936	76,228
2024-08-27	1.000	1.000	0.970	0.980	0.936	22,252
2024-08-26	1.025	1.045	1.008	1.008	0.962	75,608
2024-08-23	0.945	1.040	0.940	1.030	0.983	156,578
2024-08-22	1.060	1.060	0.950	0.950	0.907	228,495
2024-08-21	1.130	1.130	1.048	1.050	1.002	187,631
2024-08-20	1.145	1.150	1.110	1.140	1.088	43,833
2024-08-19	1.065	1.135	1.065	1.135	1.084	66,123
2024-08-16	1.075	1.075	1.045	1.075	1.026	7,738
2024-08-15	1.060	1.065	1.045	1.065	1.017	12,363
2024-08-14	1.070	1.070	1.058	1.058	1.010	3,848
2024-08-13	1.070	1.070	1.035	1.060	1.012	23,447
2024-08-12	1.070	1.070	1.070	1.070	1.022	7
2024-08-09	1.050	1.100	1.000	1.075	1.026	55,263
2024-08-08	1.060	1.060	1.025	1.055	1.007	28,908
2024-08-07	1.100	1.100	1.050	1.060	1.012	48,960
2024-08-06	1.060	1.100	1.050	1.100	1.050	99,991
2024-08-05	1.125	1.125	1.090	1.095	1.045	37,449
2024-08-02	1.120	1.120	1.100	1.100	1.050	550
2024-08-01	1.100	1.145	1.080	1.125	1.074	10,548
2024-07-31	1.065	1.085	1.065	1.070	1.022	56,516
2024-07-30	1.075	1.075	1.070	1.070	1.022	4,112
2024-07-29	1.125	1.133	1.075	1.075	1.026	45,826
2024-07-26	1.065	1.115	1.065	1.115	1.065	67,355
2024-07-25	1.125	1.130	1.100	1.110	1.060	73,703
2024-07-24	1.135	1.145	1.130	1.135	1.084	18,476
2024-07-23	1.140	1.155	1.130	1.135	1.084	8,937
2024-07-22	1.180	1.180	1.120	1.150	1.098	12,404
2024-07-19	1.185	1.185	1.180	1.180	1.127	13,007
2024-07-18	1.215	1.215	1.170	1.180	1.127	11,129
2024-07-17	1.125	1.220	1.125	1.215	1.160	33,835
2024-07-16	1.120	1.120	1.120	1.120	1.069	38,000
2024-07-15	1.200	1.200	1.125	1.125	1.074	11,192
2024-07-12	1.160	1.160	1.125	1.160	1.108	16,482
2024-07-11	1.130	1.160	1.130	1.160	1.108	9,517
2024-07-10	1.160	1.160	1.125	1.125	1.074	6,562
2024-07-09	1.150	1.180	1.125	1.125	1.074	25,415
2024-07-08	1.095	1.170	1.090	1.170	1.117	25,037
2024-07-05	1.105	1.105	1.055	1.090	1.041	79,337
2024-07-04	1.130	1.135	1.080	1.110	1.060	73,580
2024-07-03	1.170	1.170	1.140	1.140	1.088	39,186
2024-07-02	1.200	1.200	1.160	1.160	1.108	36,232
2024-07-01	1.250	1.255	1.205	1.210	1.155	69,193
2024-06-28	1.230	1.255	1.230	1.255	1.198	11,404
2024-06-27	1.240	1.260	1.230	1.240	1.184	11,013
2024-06-26	1.310	1.320	1.270	1.270	1.213	44,363
2024-06-25	1.230	1.250	1.230	1.250	1.193	24,067
2024-06-24	1.225	1.250	1.225	1.230	1.174	74,175
2024-06-21	1.200	1.210	1.200	1.200	1.146	2,163
2024-06-20	1.230	1.235	1.195	1.195	1.141	27,171
2024-06-19	1.160	1.250	1.160	1.250	1.193	18,131
2024-06-18	1.160	1.160	1.160	1.160	1.108	15,978
2024-06-17	1.155	1.160	1.150	1.155	1.103	22,528
2024-06-14	1.155	1.160	1.150	1.150	1.098	80,811

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-02	0.0117 AUD
2025-04-10	0.0100 AUD
2024-10-17	0.0139 AUD
2024-04-11	0.0100 AUD
2023-10-19	0.0146 AUD
2023-04-11	0.0100 AUD
2022-10-07	0.0100 AUD
2022-03-30	0.0092 AUD
2021-09-30	0.0100 AUD
2021-03-30	0.0050 AUD

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