Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.780	0.820	0.780	0.815	0.749	1,032,000
2023-01-09	0.800	0.800	0.760	0.780	0.716	206,674
2023-01-06	0.770	0.800	0.770	0.790	0.726	51,639
2023-01-05	0.775	0.775	0.763	0.765	0.703	461,893
2023-01-04	0.750	0.775	0.750	0.775	0.712	17,713
2023-01-03	0.750	0.750	0.750	0.750	0.689	643
2022-12-30	0.750	0.750	0.750	0.750	0.689	10,092
2022-12-29	0.750	0.750	0.750	0.750	0.689	80,000
2022-12-28	0.740	0.760	0.740	0.760	0.698	149,066
2022-12-23	0.740	0.740	0.740	0.740	0.680	12,372
2022-12-22	0.720	0.720	0.720	0.720	0.661	0
2022-12-21	0.720	0.720	0.720	0.720	0.661	0
2022-12-20	0.720	0.720	0.720	0.720	0.661	7,677
2022-12-19	0.720	0.720	0.720	0.720	0.661	0
2022-12-16	0.720	0.720	0.720	0.720	0.661	23,000
2022-12-15	0.745	0.745	0.725	0.725	0.666	778
2022-12-14	0.725	0.725	0.725	0.725	0.666	5,559
2022-12-13	0.745	0.745	0.745	0.745	0.684	0
2022-12-12	0.745	0.745	0.745	0.745	0.684	0
2022-12-09	0.745	0.745	0.745	0.745	0.684	0
2022-12-08	0.720	0.745	0.700	0.745	0.684	24,432
2022-12-07	0.740	0.740	0.720	0.725	0.666	6,237
2022-12-06	0.750	0.760	0.750	0.750	0.689	49,194
2022-12-05	0.760	0.770	0.755	0.770	0.707	71,036
2022-12-02	0.755	0.770	0.735	0.760	0.698	41,349
2022-12-01	0.685	0.720	0.660	0.720	0.661	103,895
2022-11-30	0.685	0.685	0.685	0.685	0.629	50,000
2022-11-29	0.700	0.700	0.700	0.700	0.643	0
2022-11-28	0.700	0.700	0.700	0.700	0.643	0
2022-11-25	0.695	0.700	0.695	0.700	0.643	41,181
2022-11-24	0.660	0.680	0.660	0.680	0.625	39,520
2022-11-23	0.655	0.660	0.655	0.660	0.606	32,000
2022-11-22	0.650	0.650	0.650	0.650	0.597	0
2022-11-21	0.670	0.670	0.650	0.650	0.597	54,174
2022-11-18	0.690	0.700	0.670	0.670	0.615	126,675
2022-11-17	0.645	0.650	0.645	0.650	0.597	48,142
2022-11-16	0.625	0.625	0.625	0.625	0.574	6,666
2022-11-15	0.620	0.620	0.620	0.620	0.570	935
2022-11-14	0.610	0.610	0.610	0.610	0.560	0
2022-11-11	0.615	0.620	0.610	0.610	0.560	17,484
2022-11-10	0.615	0.615	0.615	0.615	0.565	0
2022-11-09	0.615	0.615	0.615	0.615	0.565	0
2022-11-08	0.615	0.615	0.615	0.615	0.565	11
2022-11-07	0.635	0.635	0.615	0.615	0.565	1,102
2022-11-04	0.625	0.635	0.625	0.635	0.583	11,936
2022-11-03	0.620	0.620	0.620	0.620	0.570	0
2022-11-02	0.620	0.620	0.620	0.620	0.570	25,000
2022-11-01	0.610	0.610	0.610	0.610	0.560	5,166
2022-10-31	0.615	0.620	0.610	0.610	0.560	13,947
2022-10-28	0.600	0.600	0.600	0.600	0.551	40,000
2022-10-27	0.615	0.615	0.615	0.615	0.565	1,140
2022-10-26	0.605	0.605	0.605	0.605	0.556	111,250
2022-10-25	0.590	0.590	0.590	0.590	0.542	0
2022-10-24	0.595	0.595	0.590	0.590	0.542	10,096
2022-10-21	0.595	0.595	0.595	0.595	0.547	0
2022-10-20	0.595	0.595	0.595	0.595	0.547	0
2022-10-19	0.590	0.595	0.590	0.595	0.547	64,000
2022-10-18	0.590	0.590	0.590	0.590	0.542	20,000
2022-10-17	0.595	0.595	0.590	0.590	0.542	50,099
2022-10-14	0.590	0.590	0.590	0.590	0.542	23,337

← NewerPage 17 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.