Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.155	1.160	1.155	1.155	1.103	10,491
2024-06-12	1.160	1.170	1.155	1.155	1.103	37,936
2024-06-11	1.160	1.160	1.155	1.160	1.108	52,634
2024-06-07	1.160	1.160	1.160	1.160	1.108	7,551
2024-06-06	1.160	1.160	1.150	1.160	1.108	12,353
2024-06-05	1.160	1.160	1.150	1.150	1.098	18,197
2024-06-04	1.160	1.160	1.160	1.160	1.108	12,499
2024-06-03	1.160	1.160	1.130	1.160	1.108	41,148
2024-05-31	1.145	1.145	1.145	1.145	1.093	0
2024-05-30	1.150	1.160	1.145	1.145	1.093	27,758
2024-05-29	1.150	1.150	1.150	1.150	1.098	2,625
2024-05-28	1.160	1.170	1.150	1.150	1.098	503,446
2024-05-27	1.150	1.160	1.150	1.160	1.108	84,468
2024-05-24	1.170	1.170	1.145	1.150	1.098	902,630
2024-05-23	1.135	1.180	1.130	1.170	1.117	33,310
2024-05-22	1.070	1.150	1.060	1.135	1.084	195,500
2024-05-21	1.040	1.050	1.035	1.050	1.002	19,536
2024-05-20	1.050	1.070	1.035	1.055	1.007	35,638
2024-05-17	1.040	1.050	1.030	1.035	0.988	32,776
2024-05-16	1.050	1.050	1.020	1.020	0.974	15,044
2024-05-15	1.050	1.070	1.050	1.050	1.002	29,969
2024-05-14	1.045	1.095	1.045	1.050	1.002	75,391
2024-05-13	1.045	1.050	1.015	1.015	0.969	16,967
2024-05-10	1.030	1.050	1.030	1.045	0.998	34,992
2024-05-09	1.030	1.035	1.015	1.035	0.988	55,566
2024-05-08	1.015	1.030	1.015	1.030	0.983	141,013
2024-05-07	1.030	1.030	1.015	1.015	0.969	10,131
2024-05-06	1.010	1.020	1.010	1.015	0.969	23,807
2024-05-03	1.030	1.035	1.030	1.035	0.988	4
2024-05-02	1.035	1.035	1.015	1.030	0.983	9,598
2024-05-01	1.040	1.050	1.025	1.025	0.979	16,469
2024-04-30	1.030	1.030	1.010	1.030	0.983	62,052
2024-04-29	1.020	1.095	1.010	1.010	0.964	37,819
2024-04-26	1.030	1.030	1.010	1.010	0.964	52,574
2024-04-24	1.030	1.050	1.020	1.025	0.979	61,013
2024-04-23	1.020	1.030	1.010	1.010	0.964	73,719
2024-04-22	1.015	1.050	1.010	1.010	0.964	92,676
2024-04-19	0.995	1.020	0.995	1.010	0.964	450,691
2024-04-18	0.985	0.985	0.980	0.985	0.940	1,981
2024-04-17	0.995	1.000	0.980	0.985	0.940	21,177
2024-04-16	1.000	1.000	0.990	0.990	0.945	2,944
2024-04-15	0.990	1.000	0.990	1.000	0.955	8,798
2024-04-12	1.000	1.000	0.990	0.990	0.945	2,824
2024-04-11	1.000	1.000	1.000	1.000	0.955	1
2024-04-10	0.990	1.000	0.985	0.985	0.931	12,582
2024-04-09	1.000	1.000	0.980	0.990	0.936	117,021
2024-04-08	0.990	1.010	0.980	0.995	0.940	34,073
2024-04-05	0.990	1.000	0.990	0.990	0.936	63,623
2024-04-04	0.980	0.990	0.980	0.990	0.936	33,119
2024-04-03	0.980	0.990	0.980	0.990	0.936	51,689
2024-04-02	0.985	0.995	0.980	0.980	0.926	51,183
2024-03-28	0.995	1.010	0.985	0.985	0.931	59,470
2024-03-27	1.000	1.000	0.970	0.985	0.931	26,317
2024-03-26	0.965	0.995	0.965	0.995	0.940	33,213
2024-03-25	0.980	0.980	0.965	0.965	0.912	63,797
2024-03-22	0.975	0.975	0.970	0.970	0.917	27,082
2024-03-21	0.970	0.975	0.970	0.970	0.917	50,689
2024-03-20	0.980	0.995	0.980	0.985	0.931	17,815
2024-03-19	0.985	0.985	0.980	0.980	0.926	15,564
2024-03-18	1.000	1.000	0.980	0.980	0.926	20,203

← NewerPage 11 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.