Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.590	0.590	0.590	0.590	0.542	10,828
2022-10-12	0.590	0.590	0.580	0.580	0.533	70,936
2022-10-11	0.590	0.590	0.590	0.590	0.542	6,000
2022-10-10	0.590	0.590	0.590	0.590	0.542	235
2022-10-07	0.600	0.600	0.600	0.600	0.551	0
2022-10-06	0.585	0.605	0.585	0.600	0.542	20,795
2022-10-05	0.570	0.580	0.570	0.580	0.524	9,047
2022-10-04	0.580	0.580	0.520	0.520	0.470	19,499
2022-10-03	0.590	0.590	0.580	0.580	0.524	15,000
2022-09-30	0.610	0.610	0.610	0.610	0.551	3,168
2022-09-29	0.590	0.590	0.590	0.590	0.533	7,500
2022-09-28	0.590	0.590	0.590	0.590	0.533	1,500
2022-09-27	0.650	0.650	0.650	0.650	0.587	0
2022-09-26	0.650	0.650	0.650	0.650	0.587	0
2022-09-23	0.650	0.650	0.650	0.650	0.587	0
2022-09-21	0.650	0.650	0.650	0.650	0.587	0
2022-09-20	0.650	0.650	0.650	0.650	0.587	0
2022-09-19	0.650	0.650	0.650	0.650	0.587	1,166
2022-09-16	0.620	0.640	0.620	0.640	0.578	3,333
2022-09-15	0.600	0.600	0.600	0.600	0.542	0
2022-09-14	0.600	0.600	0.600	0.600	0.542	7,506
2022-09-13	0.600	0.600	0.600	0.600	0.542	2,494
2022-09-12	0.555	0.555	0.555	0.555	0.501	0
2022-09-09	0.555	0.555	0.555	0.555	0.501	28,658
2022-09-08	0.560	0.560	0.560	0.560	0.506	3,000
2022-09-07	0.605	0.605	0.605	0.605	0.546	0
2022-09-06	0.605	0.605	0.605	0.605	0.546	0
2022-09-05	0.615	0.615	0.605	0.605	0.546	14,006
2022-09-02	0.615	0.615	0.615	0.615	0.555	0
2022-09-01	0.615	0.615	0.615	0.615	0.555	0
2022-08-31	0.615	0.615	0.615	0.615	0.555	0
2022-08-30	0.660	0.660	0.615	0.615	0.555	29,455
2022-08-29	0.640	0.640	0.635	0.635	0.574	4,850
2022-08-26	0.615	0.615	0.615	0.615	0.555	0
2022-08-25	0.610	0.620	0.610	0.615	0.555	12,700
2022-08-24	0.650	0.655	0.620	0.620	0.560	126,834
2022-08-23	0.650	0.650	0.650	0.650	0.587	40,782
2022-08-22	0.645	0.650	0.645	0.650	0.587	25,760
2022-08-19	0.625	0.625	0.625	0.625	0.565	288
2022-08-18	0.640	0.640	0.625	0.625	0.565	4,712
2022-08-17	0.640	0.640	0.640	0.640	0.578	108,064
2022-08-16	0.620	0.620	0.620	0.620	0.560	0
2022-08-15	0.620	0.620	0.620	0.620	0.560	20,682
2022-08-12	0.620	0.620	0.620	0.620	0.560	45,000
2022-08-11	0.600	0.600	0.600	0.600	0.542	12,000
2022-08-10	0.600	0.600	0.600	0.600	0.542	0
2022-08-09	0.600	0.600	0.600	0.600	0.542	0
2022-08-08	0.600	0.600	0.600	0.600	0.542	0
2022-08-05	0.600	0.600	0.600	0.600	0.542	550
2022-08-04	0.610	0.610	0.610	0.610	0.551	0
2022-08-03	0.610	0.625	0.610	0.610	0.551	46,450
2022-08-02	0.600	0.600	0.600	0.600	0.542	32,750
2022-08-01	0.585	0.585	0.585	0.585	0.528	3
2022-07-29	0.600	0.600	0.600	0.600	0.542	0
2022-07-28	0.600	0.600	0.600	0.600	0.542	0
2022-07-27	0.600	0.600	0.600	0.600	0.542	0
2022-07-26	0.600	0.600	0.600	0.600	0.542	0
2022-07-25	0.600	0.600	0.600	0.600	0.542	0
2022-07-22	0.600	0.600	0.600	0.600	0.542	0
2022-07-21	0.590	0.600	0.590	0.600	0.542	49,622

← NewerPage 18 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.