Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.580	0.580	0.580	0.580	0.524	0
2022-07-19	0.580	0.580	0.580	0.580	0.524	3,135
2022-07-18	0.580	0.580	0.580	0.580	0.524	0
2022-07-15	0.580	0.580	0.580	0.580	0.524	0
2022-07-14	0.570	0.580	0.570	0.580	0.524	37,729
2022-07-13	0.570	0.570	0.570	0.570	0.515	0
2022-07-12	0.570	0.570	0.570	0.570	0.515	0
2022-07-11	0.570	0.570	0.570	0.570	0.515	0
2022-07-08	0.570	0.570	0.570	0.570	0.515	0
2022-07-07	0.570	0.570	0.570	0.570	0.515	0
2022-07-06	0.570	0.570	0.570	0.570	0.515	0
2022-07-05	0.570	0.570	0.570	0.570	0.515	0
2022-07-04	0.570	0.570	0.570	0.570	0.515	35,000
2022-07-01	0.560	0.560	0.560	0.560	0.506	1
2022-06-30	0.555	0.555	0.555	0.555	0.501	2,573
2022-06-29	0.555	0.555	0.555	0.555	0.501	12,820
2022-06-28	0.585	0.585	0.585	0.585	0.528	0
2022-06-27	0.580	0.585	0.560	0.585	0.528	18,888
2022-06-24	0.540	0.555	0.540	0.555	0.501	36,438
2022-06-23	0.530	0.540	0.530	0.535	0.483	48,314
2022-06-22	0.510	0.530	0.510	0.530	0.479	10,000
2022-06-21	0.510	0.510	0.510	0.510	0.461	0
2022-06-20	0.510	0.510	0.510	0.510	0.461	16,750
2022-06-17	0.490	0.490	0.450	0.450	0.406	14,118
2022-06-16	0.525	0.525	0.510	0.510	0.461	42,232
2022-06-15	0.530	0.530	0.525	0.525	0.474	40,696
2022-06-14	0.565	0.565	0.520	0.520	0.470	21,724
2022-06-10	0.590	0.590	0.590	0.590	0.533	0
2022-06-09	0.590	0.590	0.590	0.590	0.533	0
2022-06-08	0.590	0.590	0.590	0.590	0.533	1,000
2022-06-07	0.560	0.570	0.560	0.570	0.515	48,342
2022-06-06	0.560	0.560	0.560	0.560	0.506	0
2022-06-03	0.545	0.560	0.545	0.560	0.506	13,000
2022-06-02	0.515	0.515	0.515	0.515	0.465	0
2022-06-01	0.515	0.515	0.515	0.515	0.465	112
2022-05-31	0.570	0.570	0.570	0.570	0.515	1,500
2022-05-30	0.570	0.570	0.570	0.570	0.515	0
2022-05-27	0.570	0.570	0.570	0.570	0.515	0
2022-05-26	0.570	0.570	0.570	0.570	0.515	0
2022-05-25	0.570	0.570	0.570	0.570	0.515	1,700
2022-05-24	0.528	0.560	0.528	0.560	0.506	23,300
2022-05-23	0.505	0.555	0.505	0.550	0.497	12,691
2022-05-20	0.560	0.560	0.560	0.560	0.506	20,000
2022-05-19	0.570	0.570	0.560	0.560	0.506	10,000
2022-05-18	0.560	0.560	0.560	0.560	0.506	0
2022-05-17	0.560	0.560	0.560	0.560	0.506	10,000
2022-05-16	0.550	0.550	0.550	0.550	0.497	5,283
2022-05-13	0.560	0.590	0.560	0.590	0.533	27,004
2022-05-12	0.600	0.600	0.550	0.560	0.506	39,410
2022-05-11	0.575	0.600	0.575	0.600	0.542	22,173
2022-05-10	0.625	0.625	0.580	0.600	0.542	111,867
2022-05-09	0.675	0.675	0.675	0.675	0.610	0
2022-05-06	0.675	0.675	0.675	0.675	0.610	0
2022-05-05	0.675	0.675	0.675	0.675	0.610	0
2022-05-04	0.675	0.675	0.675	0.675	0.610	1
2022-05-03	0.680	0.680	0.680	0.680	0.614	0
2022-05-02	0.680	0.680	0.680	0.680	0.614	0
2022-04-29	0.645	0.680	0.645	0.680	0.614	5,001
2022-04-28	0.645	0.645	0.645	0.645	0.583	1,000
2022-04-27	0.655	0.655	0.615	0.615	0.555	40,000

← NewerPage 19 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.