Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.870	0.870	0.870	0.870	0.808	1,220
2023-09-25	0.880	0.900	0.860	0.870	0.808	40,766
2023-09-22	0.880	0.880	0.875	0.880	0.818	137,331
2023-09-21	0.870	0.875	0.860	0.875	0.813	12,517
2023-09-20	0.875	0.875	0.870	0.870	0.808	6,341
2023-09-19	0.870	0.875	0.865	0.870	0.808	49,945
2023-09-18	0.875	0.875	0.870	0.870	0.808	20,027
2023-09-15	0.875	0.880	0.865	0.870	0.808	41,859
2023-09-14	0.850	0.870	0.850	0.870	0.808	50,946
2023-09-13	0.848	0.850	0.848	0.850	0.790	7,082
2023-09-12	0.855	0.875	0.850	0.850	0.790	151,408
2023-09-11	0.855	0.860	0.855	0.860	0.799	33,782
2023-09-08	0.860	0.860	0.860	0.860	0.799	6,114
2023-09-07	0.870	0.870	0.850	0.850	0.790	6,461
2023-09-06	0.880	0.880	0.865	0.865	0.804	49,197
2023-09-05	0.865	0.880	0.860	0.880	0.818	62,371
2023-09-04	0.850	0.855	0.850	0.850	0.790	21,464
2023-09-01	0.855	0.865	0.830	0.835	0.776	67,029
2023-08-31	0.845	0.845	0.845	0.845	0.785	4,200
2023-08-30	0.830	0.835	0.830	0.830	0.771	9,917
2023-08-29	0.830	0.830	0.830	0.830	0.771	2,120
2023-08-28	0.820	0.820	0.815	0.815	0.757	70,513
2023-08-25	0.810	0.815	0.800	0.815	0.757	137,808
2023-08-24	0.805	0.813	0.800	0.810	0.753	107,830
2023-08-23	0.775	0.820	0.775	0.805	0.748	284,319
2023-08-22	0.790	0.790	0.785	0.785	0.729	1,012
2023-08-21	0.790	0.790	0.788	0.788	0.732	1,438
2023-08-18	0.790	0.790	0.780	0.790	0.734	33,200
2023-08-17	0.795	0.795	0.783	0.785	0.729	112,676
2023-08-16	0.805	0.805	0.790	0.790	0.734	92,041
2023-08-15	0.800	0.805	0.795	0.795	0.739	101,740
2023-08-14	0.780	0.785	0.780	0.785	0.729	3,773
2023-08-11	0.830	0.830	0.780	0.780	0.725	45,771
2023-08-10	0.830	0.830	0.828	0.828	0.769	23
2023-08-09	0.825	0.825	0.825	0.825	0.766	1,988
2023-08-08	0.825	0.830	0.800	0.800	0.743	6,938
2023-08-07	0.805	0.820	0.800	0.820	0.762	31,500
2023-08-04	0.825	0.825	0.800	0.800	0.743	131,296
2023-08-03	0.820	0.820	0.820	0.820	0.762	0
2023-08-02	0.840	0.840	0.820	0.820	0.762	3,532
2023-08-01	0.820	0.820	0.820	0.820	0.762	0
2023-07-31	0.840	0.840	0.820	0.820	0.762	12,069
2023-07-28	0.835	0.835	0.835	0.835	0.776	0
2023-07-27	0.835	0.835	0.835	0.835	0.776	356
2023-07-26	0.800	0.800	0.800	0.800	0.743	0
2023-07-25	0.850	0.850	0.800	0.800	0.743	25,704
2023-07-24	0.850	0.850	0.850	0.850	0.790	4,696
2023-07-21	0.820	0.860	0.820	0.860	0.799	17,774
2023-07-20	0.845	0.850	0.825	0.825	0.766	202,283
2023-07-19	0.845	0.845	0.830	0.845	0.785	42,523
2023-07-18	0.840	0.845	0.825	0.845	0.785	12,191
2023-07-17	0.865	0.865	0.850	0.850	0.790	2,687
2023-07-14	0.850	0.865	0.845	0.865	0.804	23,977
2023-07-13	0.850	0.850	0.845	0.845	0.785	31,041
2023-07-12	0.850	0.850	0.825	0.825	0.766	29,971
2023-07-11	0.850	0.860	0.815	0.825	0.766	26,152
2023-07-10	0.830	0.835	0.815	0.835	0.776	15,964
2023-07-07	0.800	0.800	0.800	0.800	0.743	1,015
2023-07-06	0.815	0.835	0.815	0.835	0.776	19,807
2023-07-05	0.835	0.835	0.800	0.800	0.743	8,697

← NewerPage 14 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.