Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.895	0.900	0.875	0.890	0.817	58,815
2023-04-04	0.880	0.895	0.880	0.880	0.808	40,770
2023-04-03	0.850	0.895	0.850	0.880	0.808	55,030
2023-03-31	0.830	0.845	0.830	0.840	0.772	13,155
2023-03-30	0.785	0.800	0.785	0.800	0.735	885,232
2023-03-29	0.780	0.785	0.780	0.785	0.721	16,656
2023-03-28	0.770	0.780	0.770	0.780	0.716	21,690
2023-03-27	0.770	0.770	0.760	0.770	0.707	3,373
2023-03-24	0.770	0.770	0.770	0.770	0.707	7
2023-03-23	0.755	0.760	0.755	0.760	0.698	16,212
2023-03-22	0.760	0.760	0.750	0.750	0.689	12,067
2023-03-21	0.750	0.760	0.750	0.760	0.698	9,461
2023-03-20	0.765	0.770	0.750	0.760	0.698	23,470
2023-03-17	0.795	0.795	0.785	0.785	0.721	53,285
2023-03-16	0.795	0.795	0.790	0.790	0.726	33,857
2023-03-15	0.785	0.795	0.785	0.795	0.730	21,077
2023-03-14	0.770	0.795	0.768	0.785	0.721	19,313
2023-03-13	0.765	0.790	0.765	0.770	0.707	41,028
2023-03-10	0.790	0.790	0.790	0.790	0.726	0
2023-03-09	0.760	0.790	0.760	0.790	0.726	521,249
2023-03-08	0.750	0.765	0.750	0.760	0.698	7,107
2023-03-07	0.790	0.790	0.750	0.750	0.689	48,459
2023-03-06	0.780	0.780	0.780	0.780	0.716	0
2023-03-03	0.780	0.780	0.780	0.780	0.716	0
2023-03-02	0.780	0.780	0.780	0.780	0.716	1,938
2023-03-01	0.800	0.800	0.780	0.780	0.716	28,612
2023-02-28	0.830	0.830	0.800	0.800	0.735	11,234
2023-02-27	0.820	0.820	0.805	0.805	0.739	31,729
2023-02-24	0.830	0.835	0.830	0.830	0.762	18,448
2023-02-23	0.790	0.845	0.790	0.835	0.767	62,496
2023-02-22	0.770	0.800	0.770	0.780	0.716	47,182
2023-02-21	0.740	0.760	0.740	0.760	0.698	34,030
2023-02-20	0.760	0.760	0.730	0.730	0.671	12,027
2023-02-17	0.780	0.820	0.765	0.765	0.703	58,468
2023-02-16	0.830	0.830	0.775	0.780	0.716	103,177
2023-02-15	0.860	0.860	0.835	0.835	0.767	91,657
2023-02-14	0.895	0.895	0.895	0.895	0.822	93
2023-02-13	0.910	0.920	0.875	0.880	0.808	30,980
2023-02-10	0.900	0.910	0.895	0.903	0.829	122,283
2023-02-09	0.870	0.900	0.870	0.900	0.827	18,987
2023-02-08	0.860	0.870	0.860	0.870	0.799	1,115
2023-02-07	0.860	0.860	0.860	0.860	0.790	135
2023-02-06	0.865	0.865	0.860	0.860	0.790	28,407
2023-02-03	0.870	0.870	0.850	0.850	0.781	12,804
2023-02-02	0.835	0.875	0.835	0.870	0.799	22,271
2023-02-01	0.830	0.845	0.830	0.835	0.767	15,480
2023-01-31	0.845	0.845	0.833	0.833	0.765	6,001
2023-01-30	0.850	0.850	0.850	0.850	0.781	4,400
2023-01-27	0.835	0.840	0.820	0.840	0.772	4,443
2023-01-25	0.825	0.840	0.820	0.840	0.772	10,688
2023-01-24	0.840	0.840	0.840	0.840	0.772	0
2023-01-23	0.840	0.840	0.840	0.840	0.772	0
2023-01-20	0.850	0.850	0.840	0.840	0.772	13,089
2023-01-19	0.875	0.880	0.875	0.880	0.808	5,416
2023-01-18	0.885	0.885	0.885	0.885	0.813	3,066
2023-01-17	0.885	0.885	0.870	0.885	0.813	48,110
2023-01-16	0.870	0.900	0.870	0.890	0.817	84,031
2023-01-13	0.840	0.860	0.840	0.855	0.785	86,892
2023-01-12	0.830	0.830	0.830	0.830	0.762	9,964
2023-01-11	0.805	0.830	0.800	0.820	0.753	35,666

← NewerPage 16 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.