Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.440	0.440	0.440	0.440	0.440	0
2026-02-05	0.450	0.450	0.420	0.440	0.440	11,232
2026-02-04	0.460	0.460	0.440	0.445	0.445	14,587
2026-02-03	0.430	0.430	0.430	0.430	0.430	6,928
2026-02-02	0.450	0.450	0.440	0.440	0.440	21,931
2026-01-30	0.450	0.450	0.450	0.450	0.450	3,192
2026-01-29	0.465	0.470	0.450	0.455	0.455	37,559
2026-01-28	0.490	0.490	0.478	0.485	0.485	120,956
2026-01-27	0.500	0.500	0.490	0.490	0.490	224,724
2026-01-23	0.495	0.500	0.490	0.500	0.500	51,568
2026-01-22	0.485	0.490	0.485	0.490	0.490	57,538
2026-01-21	0.485	0.495	0.485	0.495	0.495	5,347
2026-01-20	0.500	0.500	0.495	0.495	0.495	8,648
2026-01-19	0.510	0.515	0.490	0.495	0.495	172,160
2026-01-16	0.520	0.520	0.510	0.510	0.510	11,227
2026-01-15	0.535	0.535	0.505	0.515	0.515	74,682
2026-01-14	0.520	0.540	0.515	0.530	0.530	12,661
2026-01-13	0.500	0.520	0.500	0.515	0.515	100,793
2026-01-12	0.500	0.500	0.500	0.500	0.500	8,757
2026-01-09	0.500	0.500	0.500	0.500	0.500	2
2026-01-08	0.490	0.500	0.490	0.500	0.500	7,850
2026-01-07	0.500	0.500	0.500	0.500	0.500	1,001
2026-01-06	0.490	0.490	0.488	0.490	0.490	17,235
2026-01-05	0.500	0.500	0.490	0.490	0.490	20,530
2026-01-02	0.495	0.500	0.490	0.500	0.500	14,128
2025-12-31	0.495	0.495	0.495	0.495	0.495	40
2025-12-30	0.475	0.495	0.475	0.490	0.490	6,484
2025-12-29	0.475	0.475	0.475	0.475	0.475	19,967
2025-12-24	0.470	0.470	0.465	0.465	0.465	89
2025-12-23	0.450	0.465	0.450	0.465	0.465	106,957
2025-12-22	0.450	0.455	0.450	0.450	0.450	4,640
2025-12-19	0.448	0.448	0.448	0.448	0.448	0
2025-12-18	0.448	0.448	0.448	0.448	0.448	2,197
2025-12-17	0.450	0.460	0.440	0.460	0.460	16,905
2025-12-16	0.465	0.465	0.465	0.465	0.465	0
2025-12-15	0.475	0.475	0.465	0.465	0.465	24,722
2025-12-12	0.470	0.475	0.470	0.475	0.475	4
2025-12-11	0.470	0.475	0.465	0.470	0.470	43,620
2025-12-10	0.455	0.455	0.455	0.455	0.455	0
2025-12-09	0.460	0.460	0.455	0.455	0.455	38,523
2025-12-08	0.480	0.480	0.455	0.455	0.455	30,256
2025-12-05	0.485	0.485	0.480	0.480	0.480	7,280
2025-12-04	0.500	0.500	0.475	0.475	0.475	14,099
2025-12-03	0.420	0.500	0.420	0.500	0.500	549,144
2025-12-02	0.410	0.420	0.408	0.420	0.420	163,079
2025-12-01	0.400	0.400	0.400	0.400	0.400	4,500
2025-11-28	0.390	0.410	0.390	0.405	0.405	55,736
2025-11-27	0.400	0.400	0.380	0.390	0.390	46,488
2025-11-26	0.405	0.410	0.400	0.410	0.410	14,003
2025-11-25	0.400	0.400	0.395	0.400	0.400	77,017
2025-11-24	0.410	0.410	0.405	0.410	0.410	86,608
2025-11-21	0.405	0.410	0.405	0.410	0.410	50,737
2025-11-20	0.420	0.420	0.405	0.410	0.410	101,332
2025-11-19	0.420	0.425	0.410	0.420	0.420	49,782
2025-11-18	0.435	0.435	0.425	0.425	0.425	4,032
2025-11-17	0.430	0.435	0.430	0.430	0.430	35,630
2025-11-14	0.435	0.435	0.430	0.435	0.435	27,192
2025-11-13	0.440	0.440	0.440	0.440	0.440	1,380
2025-11-12	0.440	0.450	0.440	0.450	0.450	13,769
2025-11-11	0.445	0.455	0.435	0.455	0.455	157,136

← NewerPage 4 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.