Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.440	0.450	0.440	0.440	0.440	9,257
2025-11-07	0.450	0.450	0.433	0.450	0.450	176,585
2025-11-06	0.475	0.475	0.450	0.455	0.455	73,205
2025-11-05	0.480	0.485	0.460	0.475	0.475	85,316
2025-11-04	0.475	0.480	0.473	0.480	0.480	26,563
2025-11-03	0.495	0.495	0.460	0.475	0.475	181,766
2025-10-31	0.515	0.520	0.485	0.485	0.485	197,830
2025-10-30	0.595	0.595	0.455	0.495	0.495	760,956
2025-10-29	0.588	0.595	0.585	0.595	0.595	28,053
2025-10-28	0.590	0.595	0.585	0.590	0.590	26,439
2025-10-27	0.595	0.595	0.580	0.580	0.580	74,833
2025-10-24	0.580	0.595	0.580	0.595	0.595	21,861
2025-10-23	0.580	0.580	0.580	0.580	0.580	1,724
2025-10-22	0.590	0.595	0.575	0.575	0.575	21,214
2025-10-21	0.590	0.590	0.580	0.590	0.590	22,702
2025-10-20	0.595	0.595	0.585	0.585	0.585	15,314
2025-10-17	0.590	0.590	0.585	0.585	0.585	7,824
2025-10-16	0.605	0.605	0.590	0.590	0.590	4,171
2025-10-15	0.600	0.610	0.590	0.590	0.590	28,317
2025-10-14	0.585	0.585	0.585	0.585	0.585	0
2025-10-13	0.585	0.585	0.585	0.585	0.585	0
2025-10-10	0.600	0.620	0.585	0.585	0.585	16,617
2025-10-09	0.605	0.610	0.600	0.600	0.600	81,546
2025-10-08	0.605	0.610	0.600	0.605	0.605	9,372
2025-10-07	0.595	0.635	0.595	0.600	0.600	34,449
2025-10-06	0.595	0.595	0.590	0.590	0.590	22,335
2025-10-03	0.590	0.615	0.560	0.610	0.610	128,007
2025-10-02	0.605	0.615	0.580	0.595	0.595	49,398
2025-10-01	0.620	0.640	0.620	0.630	0.618	19,729
2025-09-30	0.630	0.650	0.600	0.600	0.589	122,332
2025-09-29	0.635	0.640	0.625	0.640	0.628	50,711
2025-09-26	0.605	0.635	0.605	0.635	0.623	32,570
2025-09-25	0.585	0.600	0.575	0.600	0.589	147,360
2025-09-24	0.600	0.615	0.595	0.615	0.604	54,568
2025-09-23	0.590	0.600	0.585	0.600	0.589	51,885
2025-09-22	0.590	0.600	0.590	0.600	0.589	75
2025-09-19	0.595	0.595	0.585	0.585	0.574	15,040
2025-09-18	0.585	0.595	0.585	0.595	0.584	7,994
2025-09-17	0.590	0.600	0.580	0.590	0.579	25,809
2025-09-16	0.595	0.600	0.590	0.590	0.579	65,940
2025-09-15	0.600	0.600	0.590	0.600	0.589	17,728
2025-09-12	0.600	0.600	0.600	0.600	0.589	3,917
2025-09-11	0.630	0.630	0.575	0.590	0.579	129,292
2025-09-10	0.630	0.630	0.625	0.625	0.613	12,651
2025-09-09	0.605	0.620	0.600	0.600	0.589	20,900
2025-09-08	0.610	0.620	0.610	0.620	0.609	11,004
2025-09-05	0.605	0.620	0.605	0.620	0.609	8,594
2025-09-04	0.610	0.610	0.600	0.605	0.594	4,594
2025-09-03	0.605	0.605	0.600	0.605	0.594	1,786
2025-09-02	0.605	0.610	0.600	0.605	0.594	42,197
2025-09-01	0.600	0.610	0.600	0.605	0.594	20,141
2025-08-29	0.615	0.615	0.600	0.600	0.589	87,091
2025-08-28	0.630	0.630	0.600	0.615	0.604	49,454
2025-08-27	0.625	0.625	0.620	0.620	0.609	23,970
2025-08-26	0.625	0.625	0.625	0.625	0.613	16,469
2025-08-25	0.635	0.660	0.625	0.625	0.613	90,288
2025-08-22	0.655	0.660	0.625	0.660	0.648	83,935
2025-08-21	0.660	0.675	0.640	0.650	0.638	185,698
2025-08-20	0.605	0.650	0.605	0.645	0.633	601,746
2025-08-19	0.605	0.605	0.600	0.600	0.589	24,127

← NewerPage 5 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.