Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.820	0.835	0.820	0.835	0.776	1,215
2023-07-03	0.800	0.815	0.775	0.785	0.729	18,748
2023-06-30	0.765	0.765	0.765	0.765	0.711	0
2023-06-29	0.765	0.765	0.765	0.765	0.711	0
2023-06-28	0.745	0.765	0.745	0.765	0.711	616
2023-06-27	0.725	0.725	0.725	0.725	0.674	0
2023-06-26	0.750	0.760	0.725	0.725	0.674	167,582
2023-06-23	0.710	0.710	0.710	0.710	0.660	5,555
2023-06-22	0.700	0.710	0.700	0.705	0.655	66,738
2023-06-21	0.685	0.700	0.685	0.700	0.650	19,955
2023-06-20	0.690	0.690	0.690	0.690	0.641	91,575
2023-06-19	0.690	0.690	0.690	0.690	0.641	1,811
2023-06-16	0.685	0.690	0.685	0.690	0.641	17,568
2023-06-15	0.700	0.700	0.690	0.690	0.641	18,780
2023-06-14	0.700	0.700	0.690	0.700	0.650	31,197
2023-06-13	0.730	0.730	0.690	0.700	0.650	45,011
2023-06-09	0.745	0.750	0.735	0.735	0.683	21,409
2023-06-08	0.775	0.775	0.745	0.745	0.692	11,088
2023-06-07	0.780	0.780	0.780	0.780	0.725	1
2023-06-06	0.760	0.780	0.760	0.780	0.725	1,293
2023-06-05	0.765	0.765	0.765	0.765	0.711	2,485
2023-06-02	0.780	0.780	0.760	0.780	0.725	20,282
2023-06-01	0.785	0.785	0.785	0.785	0.729	0
2023-05-31	0.785	0.785	0.785	0.785	0.729	31
2023-05-30	0.820	0.820	0.820	0.820	0.762	0
2023-05-29	0.815	0.820	0.785	0.820	0.762	14,698
2023-05-26	0.815	0.815	0.815	0.815	0.757	0
2023-05-25	0.805	0.820	0.805	0.815	0.757	20,108
2023-05-24	0.770	0.770	0.770	0.770	0.715	0
2023-05-23	0.805	0.805	0.770	0.770	0.715	37,820
2023-05-22	0.783	0.783	0.783	0.783	0.727	0
2023-05-19	0.770	0.805	0.770	0.783	0.727	5,121
2023-05-18	0.800	0.800	0.770	0.770	0.715	27,007
2023-05-17	0.795	0.808	0.795	0.808	0.750	735
2023-05-16	0.765	0.825	0.765	0.820	0.762	36,838
2023-05-15	0.765	0.765	0.765	0.765	0.711	1,009
2023-05-12	0.760	0.760	0.760	0.760	0.706	5,714
2023-05-11	0.760	0.760	0.760	0.760	0.706	27,896
2023-05-10	0.775	0.775	0.770	0.770	0.715	32,960
2023-05-09	0.780	0.780	0.775	0.775	0.720	7,913
2023-05-08	0.825	0.825	0.780	0.795	0.739	30,166
2023-05-05	0.830	0.830	0.820	0.820	0.762	12,622
2023-05-04	0.835	0.835	0.835	0.835	0.776	0
2023-05-03	0.835	0.835	0.835	0.835	0.776	0
2023-05-02	0.825	0.835	0.825	0.835	0.776	6,560
2023-05-01	0.830	0.835	0.825	0.825	0.766	4,153
2023-04-28	0.820	0.820	0.820	0.820	0.762	0
2023-04-27	0.820	0.820	0.820	0.820	0.762	0
2023-04-26	0.820	0.820	0.820	0.820	0.762	3,500
2023-04-24	0.855	0.875	0.820	0.820	0.762	22,196
2023-04-21	0.820	0.885	0.820	0.885	0.822	614
2023-04-20	0.865	0.865	0.830	0.830	0.771	54,612
2023-04-19	0.880	0.880	0.840	0.840	0.780	47,123
2023-04-18	0.890	0.900	0.885	0.885	0.822	41,997
2023-04-17	0.855	0.855	0.850	0.850	0.790	2,469
2023-04-14	0.840	0.840	0.830	0.830	0.771	715,112
2023-04-13	0.850	0.858	0.825	0.858	0.797	14,919
2023-04-12	0.885	0.885	0.880	0.880	0.818	9,032
2023-04-11	0.900	0.900	0.885	0.885	0.822	8,356
2023-04-06	0.895	0.900	0.885	0.885	0.813	23,021

← NewerPage 15 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.