Cosol Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.605	0.605	0.600	0.600	0.589	24,127
2025-08-18	0.605	0.605	0.590	0.605	0.594	14,772
2025-08-15	0.605	0.610	0.590	0.605	0.594	59,604
2025-08-14	0.590	0.605	0.580	0.605	0.594	32,387
2025-08-13	0.580	0.590	0.580	0.590	0.579	6,455
2025-08-12	0.580	0.590	0.575	0.590	0.579	67,322
2025-08-11	0.580	0.580	0.570	0.570	0.559	110,537
2025-08-08	0.595	0.595	0.565	0.570	0.559	101,707
2025-08-07	0.585	0.585	0.580	0.585	0.574	18,292
2025-08-06	0.580	0.595	0.580	0.588	0.577	99,845
2025-08-05	0.580	0.580	0.570	0.570	0.559	82,479
2025-08-04	0.575	0.610	0.560	0.570	0.559	115,760
2025-08-01	0.580	0.580	0.565	0.575	0.564	141,203
2025-07-31	0.580	0.585	0.580	0.583	0.572	29,796
2025-07-30	0.585	0.590	0.580	0.585	0.574	81,285
2025-07-29	0.595	0.595	0.580	0.585	0.574	95,462
2025-07-28	0.605	0.630	0.590	0.630	0.618	14,801
2025-07-25	0.640	0.640	0.620	0.635	0.623	19,500
2025-07-24	0.630	0.630	0.600	0.625	0.613	40,705
2025-07-23	0.595	0.615	0.585	0.615	0.604	88,253
2025-07-22	0.580	0.590	0.575	0.588	0.577	18,072
2025-07-21	0.595	0.595	0.575	0.580	0.569	39,449
2025-07-18	0.585	0.595	0.585	0.595	0.584	26,185
2025-07-17	0.580	0.600	0.580	0.600	0.589	8,891
2025-07-16	0.575	0.595	0.565	0.595	0.584	90,287
2025-07-15	0.590	0.590	0.590	0.590	0.579	20,183
2025-07-14	0.605	0.605	0.590	0.605	0.594	10,891
2025-07-11	0.615	0.615	0.605	0.605	0.594	1,040
2025-07-10	0.605	0.615	0.605	0.615	0.604	6,393
2025-07-09	0.620	0.620	0.600	0.600	0.589	61,666
2025-07-08	0.620	0.620	0.600	0.620	0.609	193,142
2025-07-07	0.625	0.630	0.615	0.615	0.604	95,415
2025-07-04	0.650	0.650	0.620	0.620	0.609	34,743
2025-07-03	0.635	0.645	0.630	0.645	0.633	70,280
2025-07-02	0.645	0.655	0.605	0.605	0.594	88,185
2025-07-01	0.655	0.675	0.645	0.665	0.653	164,782
2025-06-30	0.645	0.670	0.640	0.670	0.658	43,937
2025-06-27	0.630	0.660	0.630	0.635	0.623	197,705
2025-06-26	0.580	0.620	0.580	0.620	0.609	403,357
2025-06-25	0.585	0.600	0.580	0.585	0.574	222,287
2025-06-24	0.580	0.630	0.580	0.600	0.589	215,478
2025-06-23	0.500	0.575	0.500	0.575	0.564	382,961
2025-06-20	0.495	0.500	0.485	0.500	0.491	644,355
2025-06-19	0.480	0.525	0.480	0.500	0.491	703,287
2025-06-18	0.460	0.525	0.460	0.480	0.471	619,251
2025-06-17	0.475	0.475	0.455	0.455	0.447	1,056,609
2025-06-16	0.490	0.500	0.465	0.475	0.466	1,262,838
2025-06-13	0.575	0.575	0.510	0.510	0.501	1,770,998
2025-06-12	0.570	0.575	0.570	0.575	0.564	128,514
2025-06-11	0.575	0.580	0.565	0.575	0.564	130,138
2025-06-10	0.590	0.590	0.560	0.570	0.559	1,480,035
2025-06-06	0.640	0.640	0.590	0.590	0.579	1,454,634
2025-06-05	0.720	0.720	0.630	0.655	0.643	654,800
2025-06-04	0.730	0.735	0.730	0.730	0.717	2,270
2025-06-03	0.748	0.750	0.730	0.750	0.736	60,608
2025-06-02	0.785	0.785	0.738	0.738	0.724	14,999
2025-05-30	0.735	0.785	0.735	0.785	0.770	235,984
2025-05-29	0.740	0.740	0.720	0.735	0.721	117,715
2025-05-28	0.730	0.750	0.720	0.740	0.726	58,263
2025-05-27	0.725	0.730	0.725	0.730	0.717	4,317

← NewerPage 6 of 22 · 1,266 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.