Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.890	0.895	0.875	0.875	0.848	40,200
2025-02-25	0.875	0.890	0.870	0.890	0.863	63,822
2025-02-24	0.850	0.885	0.850	0.885	0.858	5,213
2025-02-21	0.880	0.910	0.860	0.870	0.843	15,017
2025-02-20	0.930	0.930	0.860	0.900	0.872	140,354
2025-02-19	0.960	0.960	0.920	0.930	0.901	116,546
2025-02-18	0.990	0.990	0.970	0.990	0.960	17,905
2025-02-17	0.980	0.990	0.980	0.990	0.960	18,969
2025-02-14	0.995	0.995	0.995	0.995	0.964	0
2025-02-13	1.000	1.000	0.980	0.995	0.964	21,283
2025-02-12	0.975	1.000	0.975	1.000	0.969	473
2025-02-11	0.975	0.975	0.975	0.975	0.945	1,025
2025-02-10	0.960	0.980	0.960	0.980	0.950	32,364
2025-02-07	0.945	0.960	0.945	0.960	0.930	30,662
2025-02-06	0.930	0.945	0.930	0.945	0.916	19,014
2025-02-05	0.940	0.955	0.930	0.930	0.901	66,367
2025-02-04	0.940	0.945	0.940	0.945	0.916	126
2025-02-03	0.940	0.940	0.935	0.940	0.911	16,152
2025-01-31	0.940	0.940	0.940	0.940	0.911	15,731
2025-01-30	0.950	0.970	0.950	0.965	0.935	19,889
2025-01-29	0.935	0.940	0.930	0.940	0.911	88,516
2025-01-28	0.940	0.940	0.930	0.930	0.901	38,358
2025-01-24	0.915	0.945	0.915	0.935	0.906	16,549
2025-01-23	0.850	0.915	0.835	0.915	0.887	1,245,201
2025-01-22	0.920	0.930	0.820	0.850	0.824	116,332
2025-01-21	0.960	0.960	0.930	0.930	0.901	26,477
2025-01-20	0.960	0.960	0.960	0.960	0.930	1,641
2025-01-17	0.920	0.920	0.920	0.920	0.892	0
2025-01-16	0.930	0.940	0.920	0.920	0.892	45,828
2025-01-15	0.960	0.980	0.935	0.935	0.906	211,309
2025-01-14	0.990	0.990	0.940	0.960	0.930	20,580
2025-01-13	0.970	0.990	0.960	0.960	0.930	39,304
2025-01-10	1.020	1.020	0.990	1.010	0.979	14,351
2025-01-09	1.010	1.025	1.000	1.025	0.993	26,915
2025-01-08	1.000	1.020	1.000	1.020	0.989	704
2025-01-07	0.965	1.025	0.960	1.025	0.993	33,972
2025-01-06	1.000	1.000	0.980	0.980	0.950	21,204
2025-01-03	1.035	1.035	0.965	1.035	1.003	9,175
2025-01-02	1.040	1.040	0.985	1.035	1.003	14,284
2024-12-31	1.040	1.040	1.040	1.040	1.008	961
2024-12-30	1.040	1.040	1.040	1.040	1.008	41
2024-12-27	1.020	1.040	1.020	1.040	1.008	19,028
2024-12-24	1.000	1.020	1.000	1.020	0.989	16,230
2024-12-23	1.000	1.000	1.000	1.000	0.969	13,423
2024-12-20	0.970	1.020	0.970	1.020	0.989	21,701
2024-12-19	0.990	0.990	0.960	0.975	0.945	15,804
2024-12-18	0.990	0.990	0.965	0.980	0.950	43,940
2024-12-17	1.000	1.020	0.990	1.000	0.969	97,295
2024-12-16	1.000	1.020	1.000	1.000	0.969	55,726
2024-12-13	0.995	1.000	0.995	1.000	0.969	6,904
2024-12-12	1.010	1.010	0.990	0.990	0.960	10,990
2024-12-11	1.020	1.020	1.010	1.013	0.981	19,042
2024-12-10	1.005	1.030	1.005	1.020	0.989	10,376
2024-12-09	1.020	1.020	1.000	1.000	0.969	128,676
2024-12-06	1.020	1.040	1.015	1.030	0.998	194,956
2024-12-05	1.050	1.050	1.010	1.020	0.989	184,376
2024-12-04	0.980	1.090	0.980	1.015	0.984	242,335
2024-12-03	0.895	0.960	0.895	0.960	0.930	19,587
2024-12-02	0.935	0.935	0.905	0.905	0.877	2,667
2024-11-29	0.885	0.940	0.880	0.940	0.911	43,591

← NewerPage 8 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.