COD

Cossack Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cossack Energy Ltd COD Australian Stock Exchange Ordinary Share AU0000105330
  Price Change Change Percent Stock Price Last Traded
0.005 1.61% 0.315 03:03:20
Open Price Low Price High Price Close Price Prev Close
0.305 0.305 0.32 0.315 0.31
more quote information »

COD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.3450.3050.32179103,359-0.015-4.55%
1 Month0.280.350.280.32222888,3300.03512.5%
3 Months0.4250.4250.240.334587166,155-0.11-25.88%
6 Months0.510.510.240.361696210,917-0.195-38.24%
1 Year0.510.510.240.361696210,917-0.195-38.24%
3 Years0.510.510.240.361696210,917-0.195-38.24%
5 Years0.510.510.240.361696210,917-0.195-38.24%

COD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.315 0.005 1.61% 0.305 0.32 0.305 58,307
Jan 22 2021 0.31 -0.015 -4.62% 0.335 0.34 0.31 171,146
Jan 21 2021 0.325 -0.01 -2.99% 0.3275 0.33 0.32 63,977
Jan 20 2021 0.335 0.015 4.69% 0.33 0.34 0.315 39,934
Jan 19 2021 0.32 -0.015 -4.48% 0.325 0.345 0.315 127,230
Jan 18 2021 0.335 0.015 4.69% 0.33 0.335 0.315 114,508
Jan 15 2021 0.32 -0.02 -5.88% 0.34 0.35 0.315 101,576
Jan 14 2021 0.34 0.01 3.03% 0.34 0.34 0.34 35,000
Jan 13 2021 0.33 0.01 3.13% 0.33 0.34 0.31 116,242
Jan 12 2021 0.32 0.005 1.59% 0.315 0.33 0.315 162,120
Jan 11 2021 0.315 -0.015 -4.55% 0.33 0.33 0.315 66,836
Jan 08 2021 0.33 0.015 4.76% 0.32 0.33 0.32 11,837
Jan 07 2021 0.315 -0.015 -4.55% 0.335 0.34 0.315 108,125
Jan 06 2021 0.33 -0.01 -2.94% 0.34 0.345 0.33 99,678
Jan 05 2021 0.34 0.02 6.25% 0.335 0.34 0.325 125,716
Jan 04 2021 0.32 0.03 10.34% 0.29 0.32 0.29 179,343
Dec 31 2020 0.29 0.00 0.0% 0.29 0.29 0.29 3,700
Dec 30 2020 0.29 0.00 0.0% 0.285 0.29 0.285 27,444
Dec 29 2020 0.29 0.01 3.57% 0.28 0.29 0.28 35,533
Dec 23 2020 0.28 0.00 0.0% 0.28 0.28 0.28 27,936
See More Historical Prices ยป
Your Recent History
ASX
COD
Cossack En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210126 16:08:23