Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.620	0.620	0.620	0.620	0.552	28,019
2022-01-25	0.650	0.650	0.625	0.625	0.557	74,335
2022-01-24	0.660	0.665	0.660	0.665	0.593	17,382
2022-01-21	0.665	0.665	0.665	0.665	0.593	3,100
2022-01-20	0.685	0.695	0.685	0.695	0.619	8,381
2022-01-19	0.660	0.660	0.660	0.660	0.588	0
2022-01-18	0.660	0.660	0.660	0.660	0.588	1,300
2022-01-17	0.645	0.700	0.645	0.700	0.624	34,161
2022-01-14	0.645	0.645	0.645	0.645	0.575	2,500
2022-01-13	0.655	0.655	0.615	0.615	0.548	53,881
2022-01-12	0.655	0.655	0.655	0.655	0.584	6,565
2022-01-11	0.685	0.685	0.650	0.650	0.579	14,565
2022-01-10	0.650	0.680	0.650	0.680	0.606	7,565
2022-01-07	0.645	0.645	0.645	0.645	0.575	1,562
2022-01-06	0.640	0.650	0.640	0.640	0.570	31,906
2022-01-05	0.640	0.640	0.640	0.640	0.570	0
2022-01-04	0.640	0.640	0.640	0.640	0.570	0
2021-12-31	0.640	0.640	0.640	0.640	0.570	1,859
2021-12-30	0.635	0.640	0.635	0.640	0.570	5,641
2021-12-29	0.640	0.640	0.635	0.635	0.566	1,106
2021-12-24	0.640	0.640	0.640	0.640	0.570	0
2021-12-23	0.580	0.640	0.580	0.640	0.570	7,753
2021-12-22	0.570	0.570	0.570	0.570	0.508	0
2021-12-21	0.600	0.600	0.570	0.570	0.508	75,000
2021-12-20	0.570	0.570	0.570	0.570	0.508	0
2021-12-17	0.570	0.570	0.570	0.570	0.508	0
2021-12-16	0.570	0.570	0.570	0.570	0.508	10,368
2021-12-15	0.605	0.605	0.605	0.605	0.539	0
2021-12-14	0.600	0.605	0.600	0.605	0.539	23,590
2021-12-13	0.605	0.605	0.605	0.605	0.539	0
2021-12-10	0.605	0.605	0.605	0.605	0.539	0
2021-12-09	0.605	0.605	0.605	0.605	0.539	127,500
2021-12-08	0.600	0.605	0.600	0.605	0.539	24,172
2021-12-07	0.605	0.605	0.605	0.605	0.539	0
2021-12-06	0.600	0.605	0.600	0.605	0.539	32,182
2021-12-03	0.610	0.610	0.610	0.610	0.544	0
2021-12-02	0.610	0.610	0.610	0.610	0.544	35,842
2021-12-01	0.610	0.615	0.610	0.615	0.548	4,086
2021-11-30	0.610	0.610	0.610	0.610	0.544	6,297
2021-11-29	0.615	0.615	0.615	0.615	0.548	20,311
2021-11-26	0.625	0.625	0.625	0.625	0.557	43,344
2021-11-25	0.650	0.650	0.650	0.650	0.579	0
2021-11-24	0.650	0.660	0.650	0.650	0.579	509,209
2021-11-23	0.645	0.650	0.645	0.650	0.579	1,738
2021-11-22	0.660	0.660	0.660	0.660	0.588	2,000
2021-11-19	0.650	0.650	0.650	0.650	0.579	0
2021-11-18	0.605	0.660	0.605	0.650	0.579	60,892
2021-11-17	0.670	0.670	0.670	0.670	0.597	20,000
2021-11-16	0.670	0.670	0.670	0.670	0.597	2,971
2021-11-15	0.670	0.670	0.670	0.670	0.597	16,594
2021-11-12	0.680	0.680	0.670	0.670	0.597	83,643
2021-11-11	0.670	0.680	0.635	0.680	0.606	111,433
2021-11-10	0.630	0.640	0.630	0.640	0.570	5,089
2021-11-09	0.605	0.605	0.605	0.605	0.539	15,399
2021-11-08	0.560	0.605	0.560	0.570	0.508	46,564
2021-11-05	0.555	0.560	0.550	0.560	0.499	26,250
2021-11-04	0.580	0.580	0.560	0.560	0.499	10,800
2021-11-03	0.600	0.600	0.580	0.580	0.517	12,723
2021-11-02	0.590	0.600	0.590	0.600	0.535	6,000
2021-11-01	0.588	0.600	0.588	0.600	0.535	9,531

← NewerPage 21 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.