Cosmos Exploration Limited (C1X.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0500

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,500
Oct 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 14, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	20,550
Oct 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	45,631
Oct 10, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Oct 09, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Oct 08, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	43,354
Oct 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2024	0.0500	0.0500	0.0490	0.0500	0.0500	116,996
Oct 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,008
Oct 01, 2024	0.0550	0.0550	0.0510	0.0510	0.0510	36,471
Sep 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,710
Sep 26, 2024	0.0600	0.0600	0.0570	0.0570	0.0570	24,319
Sep 25, 2024	0.0540	0.0600	0.0540	0.0600	0.0600	280,691
Sep 24, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	47,910
Sep 23, 2024	0.0480	0.0550	0.0470	0.0550	0.0550	369,219
Sep 20, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	49,609
Sep 19, 2024	0.0430	0.0470	0.0430	0.0470	0.0470	170,921
Sep 18, 2024	0.0400	0.0400	0.0390	0.0400	0.0400	82,445
Sep 17, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	24,469
Sep 16, 2024	0.0340	0.0430	0.0340	0.0430	0.0430	339,278
Sep 13, 2024	0.0270	0.0330	0.0270	0.0330	0.0330	122,160
Sep 12, 2024	0.0220	0.0260	0.0220	0.0260	0.0260	42,460
Sep 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,047
Sep 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,528
Sep 06, 2024	0.0250	0.0250	0.0210	0.0210	0.0210	428,081
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Sep 04, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	89,998
Sep 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	99,676
Aug 30, 2024	0.0300	0.0300	0.0260	0.0280	0.0280	122,380
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,330
Aug 27, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	46,347
Aug 21, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	582,529
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,227
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 05, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	222,947
Aug 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23
Aug 01, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jul 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	100,020
Jul 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	15,000
Jul 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	40,000
Jul 24, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	9,226
Jul 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	25,629
Jul 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	25,000
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	15,900
Jul 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	5
Jul 12, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	42,500
Jul 11, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	75,966
Jul 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 09, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 08, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	165,003
Jul 05, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 04, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	46,000
Jul 03, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 02, 2024	0.0360	0.0370	0.0340	0.0370	0.0370	598,401
Jul 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,804
Jun 28, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	34,048
Jun 27, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	339,035
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	175,000
Jun 25, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	131,150
Jun 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	78,085
Jun 21, 2024	0.0390	0.0390	0.0350	0.0350	0.0350	700,000
Jun 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	373,000
Jun 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	25,000
Jun 14, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	23,405
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,790
Jun 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	50,022
Jun 11, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	59,710
Jun 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	36,262
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	182,938
Jun 03, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	102,400
May 31, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	58,387
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Cosmos Exploration Limited (C1X.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)