Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.880	0.880	0.850	0.880	0.832	63,883
2023-12-18	0.890	0.890	0.880	0.880	0.832	93,817
2023-12-15	0.890	0.890	0.880	0.880	0.832	125,142
2023-12-14	0.875	0.895	0.870	0.885	0.836	64,578
2023-12-13	0.860	0.875	0.860	0.875	0.827	110,576
2023-12-12	0.875	0.880	0.860	0.860	0.813	180,034
2023-12-11	0.880	0.885	0.870	0.880	0.832	235,715
2023-12-08	0.855	0.880	0.850	0.880	0.832	40,234
2023-12-07	0.880	0.880	0.855	0.855	0.808	23,477
2023-12-06	0.860	0.875	0.860	0.875	0.827	22,922
2023-12-05	0.860	0.860	0.855	0.855	0.808	46,000
2023-12-04	0.845	0.870	0.845	0.855	0.808	92,791
2023-12-01	0.840	0.840	0.840	0.840	0.794	0
2023-11-30	0.840	0.840	0.840	0.840	0.794	0
2023-11-29	0.840	0.845	0.840	0.840	0.794	55,078
2023-11-28	0.850	0.850	0.835	0.835	0.789	24,657
2023-11-27	0.865	0.865	0.845	0.865	0.817	57,016
2023-11-24	0.850	0.850	0.840	0.840	0.794	610
2023-11-23	0.855	0.860	0.840	0.845	0.799	46,162
2023-11-22	0.850	0.850	0.850	0.850	0.803	0
2023-11-21	0.840	0.850	0.840	0.850	0.803	59,420
2023-11-20	0.840	0.840	0.840	0.840	0.794	8,389
2023-11-17	0.860	0.865	0.830	0.830	0.784	37,682
2023-11-16	0.840	0.850	0.830	0.850	0.803	69,510
2023-11-15	0.835	0.840	0.835	0.840	0.794	6,763
2023-11-14	0.830	0.830	0.830	0.830	0.784	59,471
2023-11-13	0.840	0.840	0.830	0.830	0.784	31,502
2023-11-10	0.850	0.850	0.850	0.850	0.803	0
2023-11-09	0.850	0.850	0.850	0.850	0.803	729
2023-11-08	0.810	0.850	0.790	0.850	0.803	26,938
2023-11-07	0.830	0.830	0.830	0.830	0.784	2,500
2023-11-06	0.810	0.845	0.810	0.845	0.799	7,463
2023-11-03	0.845	0.845	0.810	0.810	0.766	32,113
2023-11-02	0.855	0.860	0.845	0.845	0.799	14,899
2023-11-01	0.845	0.845	0.845	0.845	0.799	60,000
2023-10-31	0.845	0.845	0.845	0.845	0.799	15,000
2023-10-30	0.855	0.855	0.845	0.845	0.799	42,536
2023-10-27	0.850	0.850	0.850	0.850	0.803	1,660
2023-10-26	0.850	0.850	0.850	0.850	0.803	0
2023-10-25	0.850	0.850	0.850	0.850	0.803	0
2023-10-24	0.845	0.855	0.845	0.850	0.803	24,269
2023-10-23	0.865	0.865	0.860	0.860	0.813	5,241
2023-10-20	0.865	0.865	0.865	0.865	0.817	7,216
2023-10-19	0.865	0.865	0.865	0.865	0.817	2,872
2023-10-18	0.855	0.860	0.855	0.860	0.799	81,159
2023-10-17	0.865	0.865	0.860	0.860	0.799	27,479
2023-10-16	0.865	0.870	0.860	0.865	0.804	84,923
2023-10-13	0.855	0.865	0.850	0.865	0.804	43,350
2023-10-12	0.865	0.865	0.855	0.855	0.794	22,789
2023-10-11	0.860	0.865	0.860	0.865	0.804	6,962
2023-10-10	0.865	0.865	0.850	0.850	0.790	24,298
2023-10-09	0.865	0.870	0.865	0.870	0.808	51,639
2023-10-06	0.850	0.850	0.850	0.850	0.790	0
2023-10-05	0.850	0.850	0.850	0.850	0.790	778,254
2023-10-04	0.850	0.855	0.850	0.850	0.790	1,564,407
2023-10-03	0.865	0.870	0.865	0.870	0.808	2,516
2023-10-02	0.880	0.880	0.860	0.860	0.799	25,489
2023-09-29	0.890	0.890	0.885	0.885	0.822	5,411
2023-09-28	0.900	0.900	0.890	0.890	0.827	71,582
2023-09-27	0.895	0.900	0.875	0.900	0.836	16,411

← NewerPage 13 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.