Skip to main content
COSOL Limited (ASX:COS)
Australia flag Australia · Delayed Price · Currency is AUD
0.255
-0.015 (-5.56%)
At close: Mar 6, 2026

COSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.270.240.260.26-5.56%440,031
Mar 5, 20260.270.280.260.270.27-167,672
Mar 4, 20260.290.290.260.270.27-6.90%104,846
Mar 3, 20260.310.310.290.290.29-3.33%391,455
Mar 2, 20260.300.300.300.300.301.69%208,747
Feb 27, 20260.300.310.290.300.30-1.67%878,433
Feb 26, 20260.250.330.240.300.3025.00%1,278,971
Feb 25, 20260.340.340.240.240.24-30.43%1,512,977
Feb 24, 20260.380.380.330.350.35-9.21%73,430
Feb 23, 20260.400.400.380.380.38-5.00%263,516
Feb 20, 20260.400.400.390.400.40-263,503
Feb 19, 20260.430.430.400.400.40-6.98%103,784
Feb 18, 20260.430.430.410.430.43-4.44%79,828
Feb 16, 20260.450.460.450.450.45-76,760
Feb 13, 20260.410.460.410.450.4511.11%152,152
Feb 12, 20260.420.420.400.410.41-7.95%31,526
Feb 11, 20260.440.440.410.440.44-2.22%74,843
Feb 10, 20260.430.460.430.450.453.45%69,598
Feb 9, 20260.430.440.430.440.44-1.14%17,917
Feb 5, 20260.450.450.420.440.44-1.12%11,232
Feb 4, 20260.460.460.440.450.453.49%14,587
Feb 3, 20260.430.430.430.430.43-2.27%6,928
Feb 2, 20260.450.450.440.440.44-2.22%21,931
Jan 30, 20260.450.450.450.450.45-1.10%3,192
Jan 29, 20260.470.470.450.460.46-6.19%37,559
Jan 28, 20260.490.490.480.490.49-1.02%120,956
Jan 27, 20260.500.500.490.490.49-2.00%224,724
Jan 23, 20260.500.500.490.500.502.04%51,568
Jan 22, 20260.490.490.490.490.49-1.01%57,538
Jan 21, 20260.490.500.490.500.50-5,347
Jan 20, 20260.500.500.500.500.50-8,648
Jan 19, 20260.510.520.490.500.50-2.94%172,160
Jan 16, 20260.520.520.510.510.51-0.97%11,227
Jan 15, 20260.540.540.510.520.52-2.83%74,682
Jan 14, 20260.520.540.520.530.532.91%12,661
Jan 13, 20260.500.520.500.520.523.00%100,793
Jan 12, 20260.500.500.500.500.50-8,757
Jan 9, 20260.500.500.500.500.50-2
Jan 8, 20260.490.500.490.500.50-7,850
Jan 7, 20260.500.500.500.500.502.04%1,001
Jan 6, 20260.490.490.490.490.49-17,235
Jan 5, 20260.500.500.490.490.49-2.00%20,530
Jan 2, 20260.500.500.490.500.501.01%14,128
Dec 31, 20250.500.500.500.500.501.02%40
Dec 30, 20250.480.500.480.490.493.16%6,484
Dec 29, 20250.480.480.480.480.482.15%19,967
Dec 24, 20250.470.470.470.470.47-89
Dec 23, 20250.450.470.450.470.473.33%106,957
Dec 22, 20250.450.460.450.450.450.56%4,640
Dec 18, 20250.450.450.450.450.45-2.72%2,197
Dec 17, 20250.450.460.440.460.46-1.08%16,905
Dec 15, 20250.480.480.470.470.47-2.11%24,722
Dec 12, 20250.470.480.470.480.481.06%4
Dec 11, 20250.470.480.470.470.473.30%43,620
Dec 9, 20250.460.460.460.460.46-38,523
Dec 8, 20250.480.480.460.460.46-5.21%30,256
Dec 5, 20250.490.490.480.480.481.05%7,280
Dec 4, 20250.500.500.480.480.48-5.00%14,099
Dec 3, 20250.420.500.420.500.5019.05%549,144
Dec 2, 20250.410.420.410.420.425.00%163,079
Dec 1, 20250.400.400.400.400.40-1.23%4,500
Nov 28, 20250.390.410.390.410.413.85%55,736
Nov 27, 20250.400.400.380.390.39-4.88%46,488
Nov 26, 20250.410.410.400.410.412.50%14,003
Nov 25, 20250.400.400.400.400.40-2.44%77,017
Nov 24, 20250.410.410.410.410.41-86,608
Nov 21, 20250.410.410.410.410.41-50,737
Nov 20, 20250.420.420.410.410.41-2.38%101,332
Nov 19, 20250.420.430.410.420.42-1.18%49,782
Nov 18, 20250.440.440.430.430.43-1.16%4,032
Nov 17, 20250.430.440.430.430.43-1.15%35,630
Nov 14, 20250.440.440.430.440.44-1.14%27,192
Nov 13, 20250.440.440.440.440.44-2.22%1,380
Nov 12, 20250.440.450.440.450.45-1.10%13,769
Nov 11, 20250.450.460.440.460.463.41%157,136
Nov 10, 20250.450.450.440.440.44-2.22%9,257
Nov 7, 20250.450.450.430.450.45-1.10%176,585
Nov 6, 20250.480.480.450.460.46-4.21%73,205
Nov 5, 20250.480.490.460.480.48-1.04%85,316
Nov 4, 20250.480.480.470.480.481.05%26,563
Nov 3, 20250.500.500.460.480.48-2.06%181,766
Oct 31, 20250.520.520.490.490.49-2.02%197,830
Oct 30, 20250.600.600.460.500.50-16.81%760,956
Oct 29, 20250.590.600.590.600.600.85%28,053
Oct 28, 20250.590.600.590.590.591.72%26,439
Oct 27, 20250.600.600.580.580.58-2.52%74,833
Oct 24, 20250.580.600.580.600.602.59%21,861
Oct 23, 20250.580.580.580.580.580.87%1,724
Oct 22, 20250.590.600.580.580.58-2.54%21,214
Oct 21, 20250.590.590.580.590.590.85%22,702
Oct 20, 20250.600.600.590.590.59-15,314
Oct 17, 20250.590.590.590.590.59-0.85%7,824
Oct 16, 20250.610.610.590.590.59-4,171
Oct 15, 20250.600.610.590.590.590.85%28,317
Oct 10, 20250.600.620.590.590.59-2.50%16,617
Oct 9, 20250.610.610.600.600.60-0.83%81,546
Oct 8, 20250.610.610.600.610.610.83%9,372
Oct 7, 20250.600.640.600.600.601.69%34,449
Oct 6, 20250.600.600.590.590.59-3.28%22,335
Oct 3, 20250.590.620.560.610.612.52%128,007