Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.680	0.680	0.680	0.680	0.614	1,961
2022-04-22	0.655	0.655	0.655	0.655	0.592	0
2022-04-21	0.655	0.655	0.655	0.655	0.592	0
2022-04-20	0.655	0.655	0.655	0.655	0.592	0
2022-04-19	0.655	0.655	0.655	0.655	0.592	200
2022-04-14	0.660	0.660	0.650	0.650	0.587	2,300
2022-04-13	0.700	0.700	0.700	0.700	0.632	0
2022-04-12	0.700	0.700	0.700	0.700	0.632	0
2022-04-11	0.665	0.700	0.665	0.700	0.632	100,999
2022-04-08	0.655	0.655	0.655	0.655	0.592	0
2022-04-07	0.655	0.655	0.655	0.655	0.592	1,000
2022-04-06	0.690	0.690	0.690	0.690	0.623	0
2022-04-05	0.685	0.690	0.685	0.690	0.623	2,701
2022-04-04	0.690	0.690	0.690	0.690	0.623	0
2022-04-01	0.660	0.690	0.660	0.690	0.623	12,699
2022-03-31	0.675	0.690	0.670	0.690	0.623	10,377
2022-03-30	0.680	0.680	0.670	0.670	0.605	7,452
2022-03-29	0.670	0.685	0.670	0.685	0.610	5,384
2022-03-28	0.680	0.695	0.680	0.695	0.619	7,301
2022-03-25	0.665	0.665	0.665	0.665	0.593	0
2022-03-24	0.645	0.665	0.645	0.665	0.593	10,715
2022-03-23	0.665	0.665	0.665	0.665	0.593	2,500
2022-03-22	0.638	0.665	0.638	0.665	0.593	148,682
2022-03-21	0.645	0.645	0.645	0.645	0.575	0
2022-03-18	0.645	0.645	0.645	0.645	0.575	0
2022-03-17	0.645	0.645	0.645	0.645	0.575	0
2022-03-16	0.645	0.645	0.645	0.645	0.575	0
2022-03-15	0.645	0.645	0.645	0.645	0.575	0
2022-03-14	0.645	0.645	0.645	0.645	0.575	0
2022-03-11	0.645	0.645	0.645	0.645	0.575	0
2022-03-10	0.630	0.645	0.630	0.645	0.575	1,000
2022-03-09	0.645	0.645	0.645	0.645	0.575	0
2022-03-08	0.645	0.645	0.645	0.645	0.575	0
2022-03-07	0.610	0.645	0.610	0.645	0.575	20,140
2022-03-04	0.620	0.640	0.615	0.640	0.570	17,571
2022-03-03	0.645	0.645	0.645	0.645	0.575	55,335
2022-03-02	0.640	0.640	0.640	0.640	0.570	9,000
2022-03-01	0.620	0.620	0.620	0.620	0.552	10,000
2022-02-28	0.650	0.660	0.635	0.660	0.588	1,050,800
2022-02-25	0.700	0.700	0.700	0.700	0.624	0
2022-02-24	0.700	0.700	0.700	0.700	0.624	0
2022-02-23	0.668	0.700	0.668	0.700	0.624	20,170
2022-02-22	0.650	0.650	0.650	0.650	0.579	0
2022-02-21	0.655	0.655	0.650	0.650	0.579	19,109
2022-02-18	0.680	0.680	0.680	0.680	0.606	0
2022-02-17	0.695	0.695	0.680	0.680	0.606	38,686
2022-02-16	0.680	0.680	0.680	0.680	0.606	3,118
2022-02-15	0.680	0.680	0.675	0.675	0.601	5,896
2022-02-14	0.675	0.675	0.675	0.675	0.601	1,300
2022-02-11	0.695	0.695	0.695	0.695	0.619	3,000
2022-02-10	0.680	0.680	0.680	0.680	0.606	0
2022-02-09	0.680	0.680	0.680	0.680	0.606	0
2022-02-08	0.690	0.690	0.680	0.680	0.606	12,915
2022-02-07	0.685	0.685	0.685	0.685	0.610	0
2022-02-04	0.675	0.685	0.675	0.685	0.610	3,931
2022-02-03	0.695	0.700	0.695	0.695	0.619	8,767
2022-02-02	0.690	0.690	0.690	0.690	0.615	15,440
2022-02-01	0.680	0.705	0.680	0.700	0.624	189,931
2022-01-31	0.630	0.645	0.630	0.645	0.575	6,411
2022-01-28	0.620	0.620	0.620	0.620	0.552	0

← NewerPage 20 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.