Skip to main content
COSOL Limited (ASX:COS)
Australia flag Australia · Delayed Price · Currency is AUD
0.225
+0.010 (4.65%)
Apr 29, 2026, 3:39 PM AEST

COSOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.230.220.220.22-8.51%15,805
Apr 27, 20260.230.240.230.240.246.82%178,940
Apr 24, 20260.220.220.220.220.222.33%90,830
Apr 23, 20260.220.220.210.220.22-46,487
Apr 22, 20260.220.220.220.220.22-6,427
Apr 21, 20260.230.230.220.220.22-54,794
Apr 20, 20260.230.230.220.220.22-4.44%42,082
Apr 17, 20260.230.230.230.230.23-2.17%13,660
Apr 16, 20260.220.230.220.230.236.98%41,865
Apr 15, 20260.220.220.220.220.22-10,000
Apr 14, 20260.220.220.210.220.22-219,676
Apr 13, 20260.230.230.220.220.22-4.44%112,502
Apr 10, 20260.230.230.220.230.23-16,684
Apr 9, 20260.230.230.230.230.23-5,041
Apr 8, 20260.230.230.230.230.234.65%8,828
Apr 7, 20260.220.230.220.220.22-8.51%45,354
Apr 2, 20260.240.240.240.240.24-88
Apr 1, 20260.220.240.220.240.249.30%229,966
Mar 31, 20260.220.220.220.220.22-2.27%32,520
Mar 30, 20260.210.220.210.220.2210.00%220,038
Mar 27, 20260.200.210.200.200.202.56%60,956
Mar 26, 20260.210.210.200.200.20-105,919
Mar 25, 20260.200.200.180.200.205.41%573,066
Mar 24, 20260.210.210.180.190.19-11.90%1,303,377
Mar 23, 20260.230.230.200.210.21-6.67%118,101
Mar 20, 20260.230.240.230.230.2315.38%554,639
Mar 19, 20260.190.210.180.200.205.41%350,668
Mar 18, 20260.190.190.190.190.19-66,896
Mar 17, 20260.190.190.180.190.19-2.63%165,353
Mar 16, 20260.210.210.190.190.19-5.00%481,532
Mar 13, 20260.210.210.190.200.20-2.44%605,019
Mar 12, 20260.220.220.210.210.21-2.38%395,453
Mar 11, 20260.220.220.210.210.21-6.67%578,341
Mar 10, 20260.230.230.230.230.23-2.17%148,021
Mar 9, 20260.240.250.230.230.23-9.80%171,553
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