Skip to main content
Cokal Limited (ASX:CKA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0630
-0.0030 (-4.55%)
Apr 29, 2026, 4:10 PM AEST

Cokal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.070.060.060.06-4.55%310,943
Apr 28, 20260.070.070.060.070.076.45%612,902
Apr 27, 20260.060.070.060.060.06-4.62%403,888
Apr 24, 20260.070.070.060.070.07-1.52%298,675
Apr 23, 20260.070.070.060.070.07-4.35%419,363
Apr 22, 20260.070.070.070.070.074.55%22,892
Apr 21, 20260.070.070.070.070.07-9,365
Apr 20, 20260.070.070.070.070.07-2.94%205,960
Apr 17, 20260.070.070.070.070.073.03%124,937
Apr 16, 20260.070.070.070.070.073.13%345,302
Apr 15, 20260.060.070.060.060.06-201,609
Apr 14, 20260.070.070.060.060.06-5.88%821,390
Apr 13, 20260.070.070.070.070.07-5.56%694,623
Apr 10, 20260.070.070.070.070.07-4.00%3,304
Apr 9, 20260.080.080.080.080.081.35%12,080
Apr 8, 20260.070.080.070.070.07-677,842
Apr 7, 20260.070.070.070.070.0710.45%1,424,448
Apr 2, 20260.070.070.070.070.07-4.29%672,252
Apr 1, 20260.070.070.070.070.07-1.41%6,750
Mar 31, 20260.070.070.070.070.071.43%580,236
Mar 30, 20260.070.070.070.070.072.94%305,626
Mar 27, 20260.070.070.070.070.07-6.85%1,250,481
Mar 26, 20260.070.070.070.070.075.80%410,237
Mar 25, 20260.070.080.070.070.07-1,472,179
Mar 24, 20260.070.070.060.070.0711.29%610,385
Mar 23, 20260.060.060.060.060.06-3.13%267,500
Mar 20, 20260.060.070.060.060.06-190,456
Mar 19, 20260.060.070.060.060.06-3.03%897,633
Mar 18, 20260.060.070.060.070.078.20%64,867
Mar 17, 20260.070.070.060.060.06-4.69%88,379
Mar 16, 20260.060.060.060.060.061.59%70,567
Mar 13, 20260.060.070.060.060.061.61%318,844
Mar 12, 20260.070.070.060.060.06-1.59%707,402
Mar 11, 20260.060.070.060.060.061.61%897,721
Mar 10, 20260.070.070.060.060.06-585,903
Mar 9, 20260.070.070.060.060.06-11.43%1,657,778
Mar 6, 20260.070.070.070.070.07-2.78%569,034
Mar 5, 20260.070.070.070.070.07-291,327
Mar 4, 20260.070.070.070.070.07-407,885
Mar 3, 20260.070.070.070.070.07-1.37%44,388
Mar 2, 20260.070.080.070.070.075.80%622,316
Feb 27, 20260.070.070.070.070.07-4.17%203,366
Feb 26, 20260.070.070.070.070.074.35%315,874
Feb 25, 20260.070.070.070.070.07-1.43%257,943
Feb 24, 20260.070.070.070.070.072.94%168,238
Feb 23, 20260.070.070.070.070.07-2.86%170,292
Feb 20, 20260.070.070.070.070.072.94%202,405
Feb 19, 20260.070.070.070.070.07-941,901
Feb 18, 20260.070.070.070.070.07-1.45%161,846
Feb 17, 20260.070.080.070.070.07-152,611
Feb 16, 20260.070.070.070.070.07-1.43%55,149
Feb 13, 20260.070.070.070.070.07-6.67%35,283
Feb 12, 20260.070.080.070.080.0810.29%114,694
Feb 11, 20260.080.080.070.070.07-11.69%367,445
Feb 10, 20260.070.080.070.080.0811.59%311,994
Feb 9, 20260.060.070.060.070.079.52%280,551
Feb 6, 20260.070.070.060.060.06-10.00%1,928,669
Feb 5, 20260.080.080.070.070.07-9.09%502,426
Feb 4, 20260.080.080.070.080.08-8.33%1,584,685
Feb 3, 20260.080.080.080.080.089.09%321,730
Feb 2, 20260.080.080.080.080.08-2.53%522,562
Jan 30, 20260.080.080.080.080.083.95%450,573
Jan 29, 20260.080.080.080.080.08-1.30%151,667
Jan 28, 20260.080.080.080.080.08-2.53%478,954
Jan 27, 20260.090.090.080.080.08-5.95%1,008,113
Jan 23, 20260.080.080.080.080.082.44%714,511
Jan 22, 20260.080.080.080.080.089.33%2,207,974
Jan 21, 20260.080.080.070.080.08-1.32%308,239
Jan 20, 20260.080.080.080.080.08-5.00%44,022
Jan 19, 20260.080.080.080.080.085.26%783,370
Jan 16, 20260.080.080.080.080.08-3.80%557,547
Jan 15, 20260.080.080.080.080.086.76%1,219,391
Jan 14, 20260.070.070.070.070.07-2.63%242,378
Jan 13, 20260.080.080.080.080.08-328,919
Jan 12, 20260.070.080.070.080.085.56%1,415,876
Jan 9, 20260.070.070.070.070.074.35%1,677,085
Jan 8, 20260.070.070.070.070.071.47%601,826
Jan 7, 20260.070.070.070.070.074.62%13,641
Jan 6, 20260.070.070.070.070.07-2.99%495,268
Jan 5, 20260.060.070.060.070.078.06%138,707
Jan 2, 20260.060.060.060.060.0610.71%211,204
Dec 31, 20250.060.060.060.060.06-9.68%953,576
Dec 30, 20250.070.070.060.060.06-338,892
Dec 29, 20250.060.060.060.060.06-18,522
Dec 24, 20250.070.070.060.060.06-6.06%336,309
Dec 23, 20250.060.070.060.070.0710.00%277,984
Dec 22, 20250.070.070.060.060.06-7.69%106,450
Dec 19, 20250.060.070.060.070.0712.07%622,694
Dec 18, 20250.060.060.060.060.06-465,190
Dec 17, 20250.050.060.050.060.0611.54%1,348,149
Dec 16, 20250.050.060.050.050.05-3.70%217,503
Dec 15, 20250.060.060.050.050.05-614,750
Dec 12, 20250.050.050.050.050.055.88%372,796
Dec 11, 20250.060.060.050.050.05-5.56%875,204
Dec 10, 20250.060.060.050.050.05-5.26%490,033
Dec 9, 20250.070.070.060.060.06-16.18%816,843
Dec 8, 20250.080.080.060.070.07-6.85%1,396,912
Dec 5, 20250.060.080.060.070.0728.07%5,716,354
Dec 4, 20250.050.060.050.060.0632.56%3,020,041
Dec 3, 20250.040.050.040.040.04-2.27%1,741,924