ASX - Delayed Quote AUD

COSOL Limited (COS.AX)

Compare
0.9350 0.0000 (0.00%)
As of 3:36 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.9700 0.9700 0.9350 0.9350 0.9350 7,460
Oct 30, 2024 0.9700 0.9700 0.9350 0.9350 0.9350 7,460
Oct 29, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 7,151
Oct 28, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 600
Oct 25, 2024 0.9550 0.9700 0.9500 0.9700 0.9700 18,820
Oct 24, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 23, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 54,298
Oct 22, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 19,612
Oct 21, 2024 0.9200 0.9275 0.9200 0.9250 0.9250 25,111
Oct 18, 2024 0.9250 0.9250 0.9200 0.9200 0.9200 10,001
Oct 17, 2024 0.0139 Dividend
Oct 17, 2024 0.9450 0.9450 0.9000 0.9000 0.9000 9,293
Oct 16, 2024 0.9350 0.9350 0.9200 0.9300 0.9161 39,744
Oct 15, 2024 0.9400 0.9400 0.9275 0.9350 0.9210 21,698
Oct 14, 2024 0.9400 0.9400 0.9150 0.9150 0.9013 23,535
Oct 11, 2024 0.9400 0.9425 0.9350 0.9400 0.9260 28,121
Oct 10, 2024 0.9350 0.9500 0.9350 0.9400 0.9260 28,502
Oct 9, 2024 0.9400 0.9400 0.9300 0.9325 0.9186 4,747
Oct 8, 2024 0.9250 0.9400 0.9200 0.9400 0.9260 29,767
Oct 7, 2024 0.9250 0.9250 0.9250 0.9250 0.9112 2,000
Oct 4, 2024 0.9400 0.9400 0.9400 0.9400 0.9260 -
Oct 3, 2024 0.9300 0.9400 0.9300 0.9400 0.9260 28,484
Oct 2, 2024 0.9300 0.9450 0.9200 0.9200 0.9062 79,897
Oct 1, 2024 0.9450 0.9450 0.9400 0.9400 0.9260 108,550
Sep 30, 2024 0.9450 0.9450 0.9450 0.9450 0.9309 28,022
Sep 27, 2024 0.9450 0.9450 0.9450 0.9450 0.9309 7,856
Sep 26, 2024 0.9300 0.9500 0.9300 0.9500 0.9358 26,400
Sep 25, 2024 0.9450 0.9500 0.9450 0.9450 0.9309 12,240
Sep 24, 2024 0.9400 0.9500 0.9300 0.9450 0.9309 30,106
Sep 23, 2024 0.9500 0.9500 0.9400 0.9450 0.9309 46,359
Sep 20, 2024 0.9750 0.9750 0.9500 0.9500 0.9358 95,821
Sep 19, 2024 0.9700 0.9750 0.9650 0.9650 0.9506 91,356
Sep 18, 2024 0.9850 0.9850 0.9850 0.9850 0.9703 2,030
Sep 17, 2024 1.0150 1.0150 0.9950 1.0000 0.9851 16,664
Sep 16, 2024 1.0125 1.0200 0.9700 1.0000 0.9851 11,385
Sep 13, 2024 1.0000 1.0000 1.0000 1.0000 0.9851 499
Sep 12, 2024 0.9700 1.0300 0.9700 1.0175 1.0023 27,584
Sep 11, 2024 0.9500 0.9800 0.9500 0.9750 0.9604 5,901
Sep 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9358 1,240
Sep 9, 2024 0.9300 0.9650 0.9300 0.9650 0.9506 8,490
Sep 6, 2024 0.9300 0.9375 0.9300 0.9375 0.9235 1,585
Sep 5, 2024 0.9400 0.9700 0.9300 0.9300 0.9161 3,207
Sep 4, 2024 0.9400 0.9400 0.9350 0.9400 0.9260 27,076
Sep 3, 2024 0.9750 0.9750 0.9750 0.9750 0.9604 6,510
Sep 2, 2024 0.9150 0.9900 0.9150 0.9900 0.9752 45,641
Aug 30, 2024 0.9600 0.9600 0.8900 0.9400 0.9260 76,153
Aug 29, 2024 0.9500 0.9800 0.9150 0.9800 0.9654 37,889
Aug 28, 2024 0.9700 0.9900 0.9500 0.9800 0.9654 76,228
Aug 27, 2024 1.0000 1.0000 0.9700 0.9800 0.9654 22,252
Aug 26, 2024 1.0250 1.0450 1.0075 1.0075 0.9924 75,608
Aug 23, 2024 0.9450 1.0400 0.9400 1.0300 1.0146 156,578
Aug 22, 2024 1.0600 1.0600 0.9500 0.9500 0.9358 228,495
Aug 21, 2024 1.1300 1.1300 1.0475 1.0500 1.0343 187,631
Aug 20, 2024 1.1450 1.1500 1.1100 1.1400 1.1230 43,833
Aug 19, 2024 1.0650 1.1350 1.0650 1.1350 1.1180 66,123
Aug 16, 2024 1.0750 1.0750 1.0450 1.0750 1.0589 7,738
Aug 15, 2024 1.0600 1.0650 1.0450 1.0650 1.0491 12,363
Aug 14, 2024 1.0700 1.0700 1.0575 1.0575 1.0417 3,848
Aug 13, 2024 1.0700 1.0700 1.0350 1.0600 1.0442 23,447
Aug 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0540 7
Aug 9, 2024 1.0500 1.1000 1.0000 1.0750 1.0589 55,263
Aug 8, 2024 1.0600 1.0600 1.0250 1.0550 1.0392 28,908
Aug 7, 2024 1.1000 1.1000 1.0500 1.0600 1.0442 48,960
Aug 6, 2024 1.0600 1.1000 1.0500 1.1000 1.0836 99,991
Aug 5, 2024 1.1250 1.1250 1.0900 1.0950 1.0786 37,449
Aug 2, 2024 1.1200 1.1200 1.1000 1.1000 1.0836 550
Aug 1, 2024 1.1000 1.1450 1.0800 1.1250 1.1082 10,548
Jul 31, 2024 1.0650 1.0850 1.0650 1.0700 1.0540 56,516
Jul 30, 2024 1.0750 1.0750 1.0700 1.0700 1.0540 4,112
Jul 29, 2024 1.1250 1.1325 1.0750 1.0750 1.0589 45,826
Jul 26, 2024 1.0650 1.1150 1.0650 1.1150 1.0983 67,355
Jul 25, 2024 1.1250 1.1300 1.1000 1.1100 1.0934 73,703
Jul 24, 2024 1.1350 1.1450 1.1300 1.1350 1.1180 18,476
Jul 23, 2024 1.1400 1.1550 1.1300 1.1350 1.1180 8,937
Jul 22, 2024 1.1800 1.1800 1.1200 1.1500 1.1328 12,404
Jul 19, 2024 1.1850 1.1850 1.1800 1.1800 1.1624 13,007
Jul 18, 2024 1.2150 1.2150 1.1700 1.1800 1.1624 11,129
Jul 17, 2024 1.1250 1.2200 1.1250 1.2150 1.1968 33,835
Jul 16, 2024 1.1200 1.1200 1.1200 1.1200 1.1033 38,000
Jul 15, 2024 1.2000 1.2000 1.1250 1.1250 1.1082 11,192
Jul 12, 2024 1.1600 1.1600 1.1250 1.1600 1.1427 16,482
Jul 11, 2024 1.1300 1.1600 1.1300 1.1600 1.1427 9,517
Jul 10, 2024 1.1600 1.1600 1.1250 1.1250 1.1082 6,562
Jul 9, 2024 1.1500 1.1800 1.1250 1.1250 1.1082 25,415
Jul 8, 2024 1.0950 1.1700 1.0900 1.1700 1.1525 25,037
Jul 5, 2024 1.1050 1.1050 1.0550 1.0900 1.0737 79,337
Jul 4, 2024 1.1300 1.1350 1.0800 1.1100 1.0934 73,580
Jul 3, 2024 1.1700 1.1700 1.1400 1.1400 1.1230 39,186
Jul 2, 2024 1.2000 1.2000 1.1600 1.1600 1.1427 36,232
Jul 1, 2024 1.2500 1.2550 1.2050 1.2100 1.1919 69,193
Jun 28, 2024 1.2300 1.2550 1.2300 1.2550 1.2362 11,404
Jun 27, 2024 1.2400 1.2600 1.2300 1.2400 1.2215 11,013
Jun 26, 2024 1.3100 1.3200 1.2700 1.2700 1.2510 44,363
Jun 25, 2024 1.2300 1.2500 1.2300 1.2500 1.2313 24,067
Jun 24, 2024 1.2250 1.2500 1.2250 1.2300 1.2116 74,175
Jun 21, 2024 1.2000 1.2100 1.2000 1.2000 1.1821 2,163
Jun 20, 2024 1.2300 1.2350 1.1950 1.1950 1.1771 27,171
Jun 19, 2024 1.1600 1.2500 1.1600 1.2500 1.2313 18,131
Jun 18, 2024 1.1600 1.1600 1.1600 1.1600 1.1427 15,978
Jun 17, 2024 1.1550 1.1600 1.1500 1.1550 1.1377 22,528
Jun 14, 2024 1.1550 1.1600 1.1500 1.1500 1.1328 80,811
Jun 13, 2024 1.1550 1.1600 1.1550 1.1550 1.1377 10,491
Jun 12, 2024 1.1600 1.1700 1.1550 1.1550 1.1377 37,936
Jun 11, 2024 1.1600 1.1600 1.1550 1.1600 1.1427 52,634
Jun 7, 2024 1.1600 1.1600 1.1600 1.1600 1.1427 7,551
Jun 6, 2024 1.1600 1.1600 1.1500 1.1600 1.1427 12,353
Jun 5, 2024 1.1600 1.1600 1.1500 1.1500 1.1328 18,197
Jun 4, 2024 1.1600 1.1600 1.1600 1.1600 1.1427 12,499
Jun 3, 2024 1.1600 1.1600 1.1300 1.1600 1.1427 41,148
May 31, 2024 1.1450 1.1450 1.1450 1.1450 1.1279 -
May 30, 2024 1.1500 1.1600 1.1450 1.1450 1.1279 27,758
May 29, 2024 1.1500 1.1500 1.1500 1.1500 1.1328 2,625
May 28, 2024 1.1600 1.1700 1.1500 1.1500 1.1328 503,446
May 27, 2024 1.1500 1.1600 1.1500 1.1600 1.1427 84,468
May 24, 2024 1.1700 1.1700 1.1450 1.1500 1.1328 902,630
May 23, 2024 1.1350 1.1800 1.1300 1.1700 1.1525 33,310
May 22, 2024 1.0700 1.1500 1.0600 1.1350 1.1180 195,500
May 21, 2024 1.0400 1.0500 1.0350 1.0500 1.0343 19,536
May 20, 2024 1.0500 1.0700 1.0350 1.0550 1.0392 35,638
May 17, 2024 1.0400 1.0500 1.0300 1.0350 1.0195 32,776
May 16, 2024 1.0500 1.0500 1.0200 1.0200 1.0048 15,044
May 15, 2024 1.0500 1.0700 1.0500 1.0500 1.0343 29,969
May 14, 2024 1.0450 1.0950 1.0450 1.0500 1.0343 75,391
May 13, 2024 1.0450 1.0500 1.0150 1.0150 0.9998 16,967
May 10, 2024 1.0300 1.0500 1.0300 1.0450 1.0294 34,992
May 9, 2024 1.0300 1.0350 1.0150 1.0350 1.0195 55,566
May 8, 2024 1.0150 1.0300 1.0150 1.0300 1.0146 141,013
May 7, 2024 1.0300 1.0300 1.0150 1.0150 0.9998 10,131
May 6, 2024 1.0100 1.0200 1.0100 1.0150 0.9998 23,807
May 3, 2024 1.0300 1.0350 1.0300 1.0350 1.0195 4
May 2, 2024 1.0350 1.0350 1.0150 1.0300 1.0146 9,598
May 1, 2024 1.0400 1.0500 1.0250 1.0250 1.0097 16,469
Apr 30, 2024 1.0300 1.0300 1.0100 1.0300 1.0146 62,052
Apr 29, 2024 1.0200 1.0950 1.0100 1.0100 0.9949 37,819
Apr 26, 2024 1.0300 1.0300 1.0100 1.0100 0.9949 52,574
Apr 24, 2024 1.0300 1.0500 1.0200 1.0250 1.0097 61,013
Apr 23, 2024 1.0200 1.0300 1.0100 1.0100 0.9949 73,719
Apr 22, 2024 1.0150 1.0500 1.0100 1.0100 0.9949 92,676
Apr 19, 2024 0.9950 1.0200 0.9950 1.0100 0.9949 450,691
Apr 18, 2024 0.9850 0.9850 0.9800 0.9850 0.9703 1,981
Apr 17, 2024 0.9950 1.0000 0.9800 0.9850 0.9703 21,177
Apr 16, 2024 1.0000 1.0000 0.9900 0.9900 0.9752 2,944
Apr 15, 2024 0.9900 1.0000 0.9900 1.0000 0.9851 8,798
Apr 12, 2024 1.0000 1.0000 0.9900 0.9900 0.9752 2,824
Apr 11, 2024 0.0100 Dividend
Apr 11, 2024 1.0000 1.0000 1.0000 1.0000 0.9851 1
Apr 10, 2024 0.9900 1.0000 0.9850 0.9850 0.9604 12,582
Apr 9, 2024 1.0000 1.0000 0.9800 0.9900 0.9653 117,021
Apr 8, 2024 0.9900 1.0100 0.9800 0.9950 0.9702 34,073
Apr 5, 2024 0.9900 1.0000 0.9900 0.9900 0.9653 63,623
Apr 4, 2024 0.9800 0.9900 0.9800 0.9900 0.9653 33,119
Apr 3, 2024 0.9800 0.9900 0.9800 0.9900 0.9653 51,689
Apr 2, 2024 0.9850 0.9950 0.9800 0.9800 0.9556 51,183
Mar 28, 2024 0.9950 1.0100 0.9850 0.9850 0.9604 59,470
Mar 27, 2024 1.0000 1.0000 0.9700 0.9850 0.9604 26,317
Mar 26, 2024 0.9650 0.9950 0.9650 0.9950 0.9702 33,213
Mar 25, 2024 0.9800 0.9800 0.9650 0.9650 0.9409 63,797
Mar 22, 2024 0.9750 0.9750 0.9700 0.9700 0.9458 27,082
Mar 21, 2024 0.9700 0.9750 0.9700 0.9700 0.9458 50,689
Mar 20, 2024 0.9800 0.9950 0.9800 0.9850 0.9604 17,815
Mar 19, 2024 0.9850 0.9850 0.9800 0.9800 0.9556 15,564
Mar 18, 2024 1.0000 1.0000 0.9800 0.9800 0.9556 20,203
Mar 15, 2024 1.0000 1.0000 0.9750 0.9950 0.9702 14,752
Mar 14, 2024 1.0100 1.0100 1.0100 1.0100 0.9848 30,312
Mar 13, 2024 1.0050 1.0100 1.0000 1.0050 0.9799 44,176
Mar 12, 2024 0.9850 1.0100 0.9850 1.0100 0.9848 69,700
Mar 11, 2024 1.0100 1.0250 0.9975 1.0000 0.9751 14,166
Mar 8, 2024 1.0200 1.0200 0.9950 0.9950 0.9702 12,121
Mar 7, 2024 0.9750 1.0100 0.9750 1.0050 0.9799 26,645
Mar 6, 2024 0.9850 0.9850 0.9600 0.9700 0.9458 3,747
Mar 5, 2024 1.0100 1.0100 1.0000 1.0000 0.9751 49,584
Mar 4, 2024 1.0300 1.0300 0.9800 0.9950 0.9702 13,616
Mar 1, 2024 1.0200 1.0200 1.0200 1.0200 0.9946 10,000
Feb 29, 2024 1.0400 1.0400 1.0200 1.0200 0.9946 115,900
Feb 28, 2024 1.0200 1.0350 1.0100 1.0200 0.9946 83,946
Feb 27, 2024 1.0300 1.0350 1.0100 1.0100 0.9848 100,776
Feb 26, 2024 1.0350 1.0400 1.0000 1.0300 1.0043 34,722
Feb 23, 2024 1.0500 1.0550 0.9900 1.0000 0.9751 53,504
Feb 22, 2024 0.9700 1.0500 0.9550 1.0500 1.0238 143,303
Feb 21, 2024 0.9900 0.9900 0.9300 0.9600 0.9361 162,089
Feb 20, 2024 0.9700 0.9900 0.9700 0.9900 0.9653 38,896
Feb 19, 2024 0.9850 0.9850 0.9700 0.9700 0.9458 36,461
Feb 16, 2024 0.9850 0.9850 0.9800 0.9800 0.9556 22,033
Feb 15, 2024 0.9650 0.9900 0.9650 0.9850 0.9604 28,970
Feb 14, 2024 0.9550 0.9650 0.9450 0.9450 0.9214 2,351
Feb 13, 2024 0.9650 0.9700 0.9650 0.9700 0.9458 11,251
Feb 12, 2024 0.9650 0.9650 0.9650 0.9650 0.9409 11,578
Feb 9, 2024 0.9200 0.9450 0.9200 0.9450 0.9214 25,133
Feb 8, 2024 0.9300 0.9300 0.9150 0.9150 0.8922 10,400
Feb 7, 2024 0.9150 0.9150 0.9150 0.9150 0.8922 13,697
Feb 6, 2024 0.9300 0.9300 0.9300 0.9300 0.9068 -
Feb 5, 2024 0.9300 0.9300 0.9250 0.9300 0.9068 5,010
Feb 2, 2024 0.9100 0.9250 0.9050 0.9250 0.9019 32,751
Feb 1, 2024 0.9450 0.9450 0.9250 0.9300 0.9068 30,853
Jan 31, 2024 0.9150 0.9250 0.9150 0.9250 0.9019 25,283
Jan 30, 2024 0.9450 0.9450 0.9450 0.9450 0.9214 10,002
Jan 29, 2024 0.9300 0.9300 0.9300 0.9300 0.9068 2,009
Jan 25, 2024 0.9000 0.9000 0.9000 0.9000 0.8775 -
Jan 24, 2024 0.9000 0.9000 0.9000 0.9000 0.8775 990
Jan 23, 2024 0.9050 0.9050 0.9000 0.9000 0.8775 91,500
Jan 22, 2024 0.9200 0.9200 0.9000 0.9000 0.8775 12,768
Jan 19, 2024 0.9200 0.9200 0.9000 0.9050 0.8824 34,783
Jan 18, 2024 0.9350 0.9350 0.9050 0.9050 0.8824 29,975
Jan 17, 2024 0.9350 0.9500 0.9250 0.9500 0.9263 17,724
Jan 16, 2024 0.9450 0.9450 0.9200 0.9350 0.9117 1,580,874
Jan 15, 2024 0.9550 0.9550 0.9500 0.9500 0.9263 2,717
Jan 12, 2024 0.9650 0.9650 0.9600 0.9600 0.9361 252
Jan 11, 2024 0.9700 0.9700 0.9625 0.9650 0.9409 24,744
Jan 10, 2024 0.9650 0.9850 0.9650 0.9700 0.9458 11,325
Jan 9, 2024 0.9600 0.9700 0.9600 0.9700 0.9458 7,651
Jan 8, 2024 0.9500 0.9700 0.9500 0.9500 0.9263 28,440
Jan 5, 2024 0.9650 0.9650 0.9500 0.9500 0.9263 4,522
Jan 4, 2024 0.9850 0.9850 0.9550 0.9650 0.9409 21,689
Jan 3, 2024 0.9800 0.9800 0.9750 0.9750 0.9507 2
Jan 2, 2024 0.9900 0.9900 0.9500 0.9850 0.9604 54,655
Dec 29, 2023 0.9600 0.9900 0.9600 0.9900 0.9653 20,740
Dec 28, 2023 0.9400 0.9400 0.9400 0.9400 0.9166 -
Dec 27, 2023 0.9300 0.9400 0.9300 0.9400 0.9166 21,503
Dec 22, 2023 0.9150 1.0000 0.9150 0.9400 0.9166 20,685
Dec 21, 2023 0.8800 0.9200 0.8800 0.9050 0.8824 217,559
Dec 20, 2023 0.8800 0.8800 0.8800 0.8800 0.8580 74,554
Dec 19, 2023 0.8800 0.8800 0.8500 0.8800 0.8580 63,883
Dec 18, 2023 0.8900 0.8900 0.8800 0.8800 0.8580 93,817
Dec 15, 2023 0.8900 0.8900 0.8800 0.8800 0.8580 125,142
Dec 14, 2023 0.8750 0.8950 0.8700 0.8850 0.8629 64,578
Dec 13, 2023 0.8600 0.8750 0.8600 0.8750 0.8532 110,576
Dec 12, 2023 0.8750 0.8800 0.8600 0.8600 0.8385 180,034
Dec 11, 2023 0.8800 0.8850 0.8700 0.8800 0.8580 235,715
Dec 8, 2023 0.8550 0.8800 0.8500 0.8800 0.8580 40,234
Dec 7, 2023 0.8800 0.8800 0.8550 0.8550 0.8337 23,477
Dec 6, 2023 0.8600 0.8750 0.8600 0.8750 0.8532 22,922
Dec 5, 2023 0.8600 0.8600 0.8550 0.8550 0.8337 46,000
Dec 4, 2023 0.8450 0.8700 0.8450 0.8550 0.8337 92,791
Dec 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8190 -
Nov 30, 2023 0.8400 0.8400 0.8400 0.8400 0.8190 -
Nov 29, 2023 0.8400 0.8450 0.8400 0.8400 0.8190 55,078
Nov 28, 2023 0.8500 0.8500 0.8350 0.8350 0.8142 24,657
Nov 27, 2023 0.8650 0.8650 0.8450 0.8650 0.8434 57,016
Nov 24, 2023 0.8500 0.8500 0.8400 0.8400 0.8190 610
Nov 23, 2023 0.8550 0.8600 0.8400 0.8450 0.8239 46,162
Nov 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8288 -
Nov 21, 2023 0.8400 0.8500 0.8400 0.8500 0.8288 59,420
Nov 20, 2023 0.8400 0.8400 0.8400 0.8400 0.8190 8,389
Nov 17, 2023 0.8600 0.8650 0.8300 0.8300 0.8093 37,682
Nov 16, 2023 0.8400 0.8500 0.8300 0.8500 0.8288 69,510
Nov 15, 2023 0.8350 0.8400 0.8350 0.8400 0.8190 6,763
Nov 14, 2023 0.8300 0.8300 0.8300 0.8300 0.8093 59,471
Nov 13, 2023 0.8400 0.8400 0.8300 0.8300 0.8093 31,502
Nov 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8288 -
Nov 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8288 729
Nov 8, 2023 0.8100 0.8500 0.7900 0.8500 0.8288 26,938
Nov 7, 2023 0.8300 0.8300 0.8300 0.8300 0.8093 2,500
Nov 6, 2023 0.8100 0.8450 0.8100 0.8450 0.8239 7,463
Nov 3, 2023 0.8450 0.8450 0.8100 0.8100 0.7898 32,113
Nov 2, 2023 0.8550 0.8600 0.8450 0.8450 0.8239 14,899
Nov 1, 2023 0.8450 0.8450 0.8450 0.8450 0.8239 60,000
Oct 31, 2023 0.8450 0.8450 0.8450 0.8450 0.8239 15,000

Related Tickers