Cosol Limited Historical Data - COS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Cosol Limited (COS)
Cosol Limited (COS) Historical

Cosol Limited (COS)

0.74

0.01

(1.37%)

Closed April 17 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.680272108844	0.735	0.8	0.695	31910	0.72445431	DE
4	-0.04	-5.12820512821	0.78	0.825	0.695	195926	0.80677793	DE
12	-0.18	-19.5652173913	0.92	1	0.695	133061	0.8387699	DE
26	-0.195	-20.8556149733	0.935	1.09	0.695	92302	0.86917481	DE
52	-0.26	-26	1	1.32	0.695	71685	0.94375074	DE
156	0.085	12.9770992366	0.655	1.32	0.45	62617	0.87415183	DE
260	0.45	155.172413793	0.29	1.32	0.285	69691	0.77362452	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744784100	0.73	-0.005	-0.68	0.735	0.74	0.73	41041
1744697700	0.735	0.03	4.26	0.74	0.74	0.73	58650
1744611300	0.705	0.005	0.71	0.71	0.71	0.6949999	35084
1744352100	0.7	-0.045	-6.04	0.74	0.75	0.7	37098
1744265700	0.745	-0.055	-6.88	0.8	0.8	0.725	21787
1744179300	0.8	0.07	9.59	0.735	0.8	0.735	6931
1744092900	0.73	0	0.00	0.73	0.73	0.73	0
1744006500	0.73	-0.055	-7.01	0.74	0.745	0.73	28897
1743743700	0.785	0.03	3.97	0.745	0.785	0.74	55279
1743657300	0.755	0	0.00	0.755	0.755	0.725	19385
1743570900	0.755	-0.015	-1.95	0.775	0.775	0.755	50826
1743484500	0.77	-0.025	-3.14	0.78	0.79	0.77	90490
1743398100	0.795	-0.005	-0.63	0.8	0.8	0.7875	32793
1743138900	0.8	0	0.00	0.8	0.8	0.8	0
1743052500	0.8	-0.02	-2.44	0.825	0.825	0.8	120530
1742966100	0.8199999	0.0099999	1.23	0.81	0.825	0.81	2172530
1742879700	0.81	0.005	0.62	0.81	0.825	0.805	251161
1742793300	0.805	-0.005	-0.62	0.81	0.825	0.805	25760
1742534100	0.81	0	0.00	0.81	0.81	0.81	50
1742447700	0.81	0.015	1.89	0.8	0.81	0.8	90172
1742361300	0.795	0.01	1.27	0.78	0.795	0.78	429249
1742274900	0.785	0	0.00	0.795	0.795	0.78	121416
1742188500	0.785	-0.005	-0.63	0.795	0.795	0.785	92355
1741929300	0.79	-0.015	-1.86	0.8199999	0.8199999	0.7875	455729
1741842900	0.805	-0.01	-1.23	0.81	0.8149999	0.805	180009
1741756500	0.8149999	-0.015	-1.81	0.8199999	0.8199999	0.81	131173
1741670100	0.83	-0.02	-2.35	0.845	0.845	0.8199999	72518
1741583700	0.85	-0.01	-1.16	0.845	0.855	0.84	52331
1741324500	0.86	0	0.00	0.855	0.86	0.83	179670
1741238100	0.86	0	0.00	0.855	0.86	0.855	72507
1741151700	0.86	-0.02	-2.27	0.86	0.87	0.855	31739
1741065300	0.88	0	0.00	0.88	0.88	0.88	0
1740978900	0.88	0.01	1.15	0.865	0.88	0.865	47704
1740719700	0.87	0	0.00	0.87	0.87	0.87	130631
1740633300	0.87	-0.005	-0.57	0.88	0.88	0.87	77824
1740546900	0.875	-0.015	-1.69	0.89	0.895	0.875	40200
1740460500	0.89	0.005	0.56	0.875	0.89	0.87	63822
1740374100	0.885	0.015	1.72	0.85	0.885	0.85	5213
1740114900	0.87	-0.03	-3.33	0.88	0.91	0.86	15017
1740028500	0.9	-0.03	-3.23	0.93	0.93	0.86	140354
1739942100	0.93	-0.06	-6.06	0.96	0.96	0.92	116546
1739855700	0.99	0	0.00	0.99	0.99	0.97	17905
1739769300	0.99	-0.005	-0.50	0.98	0.99	0.98	18969
1739510100	0.995	0	0.00	0.995	0.995	0.995	0
1739423700	0.995	0.015	1.53	1	1	0.98	21283
1739337300	0.98	0.005	0.51	0.975	0.98	0.975	473
1739250900	0.975	-0.005	-0.51	0.975	0.975	0.975	1025
1739164500	0.98	0.03	3.16	0.96	0.98	0.96	32364
1738905300	0.95	0.005	0.53	0.945	0.955	0.945	30662
1738818900	0.945	0.01	1.07	0.93	0.945	0.93	19014
1738732500	0.935	-0.01	-1.06	0.94	0.955	0.935	66367
1738646100	0.945	0.005	0.53	0.94	0.945	0.94	126
1738559700	0.94	0	0.00	0.94	0.94	0.935	16152
1738300500	0.94	-0.025	-2.59	0.94	0.94	0.94	15731
1738214100	0.965	0.025	2.66	0.95	0.97	0.95	19889
1738127700	0.94	0.01	1.08	0.935	0.94	0.93	88516
1738041300	0.93	-0.005	-0.53	0.94	0.94	0.93	38358
1737695700	0.935	0.04	4.47	0.915	0.945	0.915	16549
1737609300	0.895	0.045	5.29	0.85	0.895	0.835	1245201
1737522900	0.85	-0.08	-8.60	0.92	0.93	0.8199999	116332
1737436500	0.93	-0.03	-3.13	0.96	0.96	0.93	26477
1737350100	0.96	0.025	2.67	0.96	0.96	0.96	1641
1737090900	0.935	0	0.00	0.935	0.935	0.935	0

Seven West Media

Kidman Resources

Larvotto Resources

Centuria Office REIT

Reseau Ferre de France R...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions