Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.940	0.940	0.920	0.920	0.892	5,995
2024-11-27	0.860	0.960	0.860	0.960	0.930	42,580
2024-11-26	0.870	0.880	0.860	0.870	0.843	107,277
2024-11-25	0.875	0.910	0.875	0.910	0.882	33,538
2024-11-22	0.860	0.870	0.845	0.870	0.843	37,842
2024-11-21	0.835	0.850	0.835	0.850	0.824	22,742
2024-11-20	0.855	0.855	0.805	0.830	0.804	639,665
2024-11-19	0.920	0.920	0.830	0.855	0.829	521,275
2024-11-18	0.935	0.935	0.925	0.925	0.897	388,600
2024-11-15	0.960	0.960	0.935	0.940	0.911	30,537
2024-11-14	0.950	0.985	0.950	0.960	0.930	178,692
2024-11-13	0.950	0.950	0.930	0.950	0.921	11,984
2024-11-12	0.940	0.965	0.940	0.965	0.935	67,706
2024-11-11	0.910	0.920	0.910	0.920	0.892	27,350
2024-11-08	0.920	0.920	0.900	0.905	0.877	20,925
2024-11-07	0.910	0.910	0.910	0.910	0.882	11,600
2024-11-06	0.920	0.920	0.910	0.910	0.882	21
2024-11-05	0.930	0.930	0.920	0.920	0.892	17,850
2024-11-04	0.935	0.950	0.920	0.920	0.892	97,138
2024-11-01	0.955	0.955	0.930	0.930	0.901	7,512
2024-10-31	0.950	0.965	0.950	0.950	0.921	19,999
2024-10-30	0.970	0.970	0.935	0.935	0.906	7,460
2024-10-29	0.960	0.960	0.950	0.950	0.921	7,151
2024-10-28	0.960	0.960	0.960	0.960	0.930	600
2024-10-25	0.955	0.970	0.950	0.970	0.940	18,820
2024-10-24	0.900	0.900	0.900	0.900	0.872	0
2024-10-23	0.920	0.920	0.900	0.900	0.872	54,298
2024-10-22	0.920	0.920	0.920	0.920	0.892	19,612
2024-10-21	0.920	0.928	0.920	0.925	0.897	25,111
2024-10-18	0.925	0.925	0.920	0.920	0.892	10,001
2024-10-17	0.945	0.945	0.900	0.900	0.872	9,293
2024-10-16	0.935	0.935	0.920	0.930	0.888	39,744
2024-10-15	0.940	0.940	0.928	0.935	0.893	21,698
2024-10-14	0.940	0.940	0.915	0.915	0.874	23,535
2024-10-11	0.940	0.943	0.935	0.940	0.897	28,121
2024-10-10	0.935	0.950	0.935	0.940	0.897	28,502
2024-10-09	0.940	0.940	0.930	0.933	0.890	4,747
2024-10-08	0.925	0.940	0.920	0.940	0.897	29,767
2024-10-07	0.925	0.925	0.925	0.925	0.883	2,000
2024-10-04	0.940	0.940	0.940	0.940	0.897	0
2024-10-03	0.930	0.940	0.930	0.940	0.897	28,484
2024-10-02	0.930	0.945	0.920	0.920	0.878	79,897
2024-10-01	0.945	0.945	0.940	0.940	0.897	108,550
2024-09-30	0.945	0.945	0.945	0.945	0.902	28,022
2024-09-27	0.945	0.945	0.945	0.945	0.902	7,856
2024-09-26	0.930	0.950	0.930	0.950	0.907	26,400
2024-09-25	0.945	0.950	0.945	0.945	0.902	12,240
2024-09-24	0.940	0.950	0.930	0.945	0.902	30,106
2024-09-23	0.950	0.950	0.940	0.945	0.902	46,359
2024-09-20	0.975	0.975	0.950	0.950	0.907	95,821
2024-09-19	0.970	0.975	0.965	0.965	0.921	91,356
2024-09-18	0.985	0.985	0.985	0.985	0.940	2,030
2024-09-17	1.015	1.015	0.995	1.000	0.955	16,664
2024-09-16	1.013	1.020	0.970	1.000	0.955	11,385
2024-09-13	1.000	1.000	1.000	1.000	0.955	499
2024-09-12	0.970	1.030	0.970	1.018	0.971	27,584
2024-09-11	0.950	0.980	0.950	0.975	0.931	5,901
2024-09-10	0.950	0.950	0.950	0.950	0.907	1,240
2024-09-09	0.930	0.965	0.930	0.965	0.921	8,490
2024-09-06	0.930	0.938	0.930	0.938	0.895	1,585

← NewerPage 9 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.