Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.000	1.000	0.975	0.995	0.940	14,752
2024-03-14	1.010	1.010	1.010	1.010	0.955	30,312
2024-03-13	1.005	1.010	1.000	1.005	0.950	44,176
2024-03-12	0.985	1.010	0.985	1.010	0.955	69,700
2024-03-11	1.010	1.025	0.998	1.000	0.945	14,166
2024-03-08	1.020	1.020	0.995	0.995	0.940	12,121
2024-03-07	0.975	1.010	0.975	1.005	0.950	26,645
2024-03-06	0.985	0.985	0.960	0.970	0.917	3,747
2024-03-05	1.010	1.010	1.000	1.000	0.945	49,584
2024-03-04	1.030	1.030	0.980	0.995	0.940	13,616
2024-03-01	1.020	1.020	1.020	1.020	0.964	10,000
2024-02-29	1.040	1.040	1.020	1.020	0.964	115,900
2024-02-28	1.020	1.035	1.010	1.020	0.964	83,946
2024-02-27	1.030	1.035	1.010	1.010	0.955	100,776
2024-02-26	1.035	1.040	1.000	1.030	0.973	34,722
2024-02-23	1.050	1.055	0.990	1.000	0.945	53,504
2024-02-22	0.970	1.050	0.955	1.050	0.992	143,303
2024-02-21	0.990	0.990	0.930	0.960	0.907	162,089
2024-02-20	0.970	0.990	0.970	0.990	0.936	38,896
2024-02-19	0.985	0.985	0.970	0.970	0.917	36,461
2024-02-16	0.985	0.985	0.980	0.980	0.926	22,033
2024-02-15	0.965	0.990	0.965	0.985	0.931	28,970
2024-02-14	0.955	0.965	0.945	0.945	0.893	2,351
2024-02-13	0.965	0.970	0.965	0.970	0.917	11,251
2024-02-12	0.965	0.965	0.965	0.965	0.912	11,578
2024-02-09	0.920	0.945	0.920	0.945	0.893	25,133
2024-02-08	0.930	0.930	0.915	0.915	0.865	10,400
2024-02-07	0.915	0.915	0.915	0.915	0.865	13,697
2024-02-06	0.930	0.930	0.930	0.930	0.879	0
2024-02-05	0.930	0.930	0.925	0.930	0.879	5,010
2024-02-02	0.910	0.925	0.905	0.925	0.874	32,751
2024-02-01	0.945	0.945	0.925	0.930	0.879	30,853
2024-01-31	0.915	0.925	0.915	0.925	0.874	25,283
2024-01-30	0.945	0.945	0.945	0.945	0.893	10,002
2024-01-29	0.930	0.930	0.930	0.930	0.879	2,009
2024-01-25	0.900	0.900	0.900	0.900	0.851	0
2024-01-24	0.900	0.900	0.900	0.900	0.851	990
2024-01-23	0.905	0.905	0.900	0.900	0.851	91,500
2024-01-22	0.920	0.920	0.900	0.900	0.851	12,768
2024-01-19	0.920	0.920	0.900	0.905	0.855	34,783
2024-01-18	0.935	0.935	0.905	0.905	0.855	29,975
2024-01-17	0.935	0.950	0.925	0.950	0.898	17,724
2024-01-16	0.945	0.945	0.920	0.935	0.884	1,580,874
2024-01-15	0.955	0.955	0.950	0.950	0.898	2,717
2024-01-12	0.965	0.965	0.960	0.960	0.907	252
2024-01-11	0.970	0.970	0.963	0.965	0.912	24,744
2024-01-10	0.965	0.985	0.965	0.970	0.917	11,325
2024-01-09	0.960	0.970	0.960	0.970	0.917	7,651
2024-01-08	0.950	0.970	0.950	0.950	0.898	28,440
2024-01-05	0.965	0.965	0.950	0.950	0.898	4,522
2024-01-04	0.985	0.985	0.955	0.965	0.912	21,689
2024-01-03	0.980	0.980	0.975	0.975	0.921	2
2024-01-02	0.990	0.990	0.950	0.985	0.931	54,655
2023-12-29	0.960	0.990	0.960	0.990	0.936	20,740
2023-12-28	0.940	0.940	0.940	0.940	0.888	0
2023-12-27	0.930	0.940	0.930	0.940	0.888	21,503
2023-12-22	0.915	1.000	0.915	0.940	0.888	20,685
2023-12-21	0.880	0.920	0.880	0.905	0.855	217,559
2023-12-20	0.880	0.880	0.880	0.880	0.832	74,554
2023-12-19	0.880	0.880	0.850	0.880	0.832	63,883

← NewerPage 12 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.