Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.720	0.740	0.720	0.740	0.726	6,786
2025-05-23	0.725	0.730	0.725	0.730	0.717	5,163
2025-05-22	0.710	0.720	0.700	0.715	0.702	47,577
2025-05-21	0.735	0.735	0.715	0.720	0.707	241,515
2025-05-20	0.738	0.740	0.738	0.740	0.726	534
2025-05-19	0.735	0.738	0.735	0.738	0.724	51,568
2025-05-16	0.740	0.740	0.740	0.740	0.726	2,403
2025-05-15	0.735	0.740	0.735	0.740	0.726	5,446
2025-05-14	0.740	0.740	0.735	0.735	0.721	12,400
2025-05-13	0.745	0.745	0.730	0.735	0.721	42,295
2025-05-12	0.740	0.740	0.730	0.740	0.726	42,894
2025-05-09	0.740	0.740	0.730	0.740	0.726	114,881
2025-05-08	0.740	0.740	0.735	0.735	0.721	29,334
2025-05-07	0.740	0.740	0.740	0.740	0.726	0
2025-05-06	0.740	0.740	0.740	0.740	0.726	22,516
2025-05-05	0.748	0.760	0.720	0.725	0.712	42,397
2025-05-02	0.730	0.740	0.730	0.730	0.717	45,047
2025-05-01	0.715	0.715	0.715	0.715	0.702	15,457
2025-04-30	0.775	0.775	0.730	0.730	0.717	19,910
2025-04-29	0.700	0.740	0.700	0.740	0.726	47,245
2025-04-28	0.710	0.715	0.700	0.700	0.687	5,370
2025-04-24	0.745	0.750	0.745	0.750	0.736	1,673
2025-04-23	0.760	0.760	0.740	0.740	0.726	8,167
2025-04-22	0.740	0.740	0.740	0.740	0.726	0
2025-04-17	0.725	0.740	0.720	0.740	0.726	35,839
2025-04-16	0.735	0.740	0.730	0.730	0.717	41,041
2025-04-15	0.740	0.740	0.730	0.735	0.721	58,650
2025-04-14	0.710	0.710	0.695	0.710	0.697	35,084
2025-04-11	0.740	0.750	0.700	0.700	0.687	37,098
2025-04-10	0.800	0.800	0.725	0.745	0.731	21,787
2025-04-09	0.735	0.800	0.735	0.800	0.775	6,931
2025-04-08	0.730	0.730	0.730	0.730	0.708	0
2025-04-07	0.740	0.745	0.730	0.730	0.708	28,897
2025-04-04	0.745	0.785	0.740	0.785	0.761	55,279
2025-04-03	0.755	0.755	0.725	0.755	0.732	19,385
2025-04-02	0.775	0.775	0.755	0.755	0.732	2,913,221
2025-04-01	0.780	0.790	0.770	0.770	0.746	90,490
2025-03-31	0.800	0.800	0.788	0.795	0.771	32,793
2025-03-28	0.800	0.800	0.800	0.800	0.775	0
2025-03-27	0.825	0.825	0.800	0.800	0.775	120,530
2025-03-26	0.825	0.825	0.810	0.810	0.785	2,172,530
2025-03-25	0.810	0.825	0.805	0.810	0.785	251,161
2025-03-24	0.810	0.825	0.805	0.805	0.780	25,760
2025-03-21	0.810	0.810	0.810	0.810	0.785	50
2025-03-20	0.800	0.810	0.800	0.810	0.785	90,172
2025-03-19	0.780	0.795	0.780	0.795	0.771	429,249
2025-03-18	0.795	0.795	0.780	0.790	0.766	121,416
2025-03-17	0.795	0.795	0.785	0.790	0.766	92,355
2025-03-14	0.820	0.820	0.788	0.790	0.766	455,729
2025-03-13	0.810	0.815	0.805	0.810	0.785	180,009
2025-03-12	0.820	0.820	0.810	0.815	0.790	131,173
2025-03-11	0.845	0.845	0.820	0.830	0.804	72,518
2025-03-10	0.845	0.855	0.840	0.850	0.824	52,331
2025-03-07	0.855	0.860	0.830	0.860	0.834	179,670
2025-03-06	0.855	0.870	0.855	0.870	0.843	72,507
2025-03-05	0.860	0.870	0.855	0.860	0.834	31,739
2025-03-04	0.880	0.880	0.880	0.880	0.853	0
2025-03-03	0.865	0.880	0.865	0.880	0.853	47,704
2025-02-28	0.870	0.870	0.860	0.860	0.834	130,631
2025-02-27	0.880	0.880	0.870	0.870	0.843	77,824

← NewerPage 7 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.