Cooper Energy Limited Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Cooper Energy Limited	ASX:COE	Australian Stock Exchange	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.01	4.55%	0.23	0.23	0.235

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.23	0.2175	0.22	23,080,084	07:10:46

Cooper Energy (COE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
21 Jun 2024	0.23	0.01	4.55%	0.2175	0.23	19,693,388
20 Jun 2024	0.22	0.01	4.76%	0.21	0.22	6,164,780
19 Jun 2024	0.21	0.0025	1.20%	0.205	0.215	1,792,357
18 Jun 2024	0.2075	0.005	2.47%	0.2025	0.21	733,986
17 Jun 2024	0.2025	-0.0075	-3.57%	0.195	0.2075	3,950,562
14 Jun 2024	0.21	0.005	2.44%	0.205	0.21	1,961,012
13 Jun 2024	0.205	0.00	0.00%	0.20	0.21	1,367,203
12 Jun 2024	0.205	0.005	2.50%	0.195	0.205	2,496,235
11 Jun 2024	0.20	-0.005	-2.44%	0.20	0.21	3,389,569
07 Jun 2024	0.205	0.0025	1.23%	0.1975	0.21	5,933,063
06 Jun 2024	0.2025	0.0025	1.25%	0.20	0.205	893,874
05 Jun 2024	0.20	-0.015	-6.98%	0.20	0.22	5,454,666
04 Jun 2024	0.215	-0.01	-4.44%	0.21	0.225	2,919,802
03 Jun 2024	0.225	-0.0025	-1.10%	0.225	0.235	1,437,269
31 May 2024	0.2275	-0.0025	-1.09%	0.225	0.23	22,715,723
30 May 2024	0.23	-0.0025	-1.08%	0.22	0.23	5,962,729
29 May 2024	0.2325	0.0025	1.09%	0.2275	0.235	2,604,138
28 May 2024	0.23	0.0025	1.10%	0.225	0.235	1,115,020
27 May 2024	0.2275	0.0025	1.11%	0.225	0.23	944,094
24 May 2024	0.225	-0.0025	-1.10%	0.225	0.23	810,004
23 May 2024	0.2275	0.01	4.60%	0.215	0.23	3,917,645

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.205	0.23	0.195	0.206094	1,961,024	0.025	12.20%
1 Month	0.215	0.235	0.195	0.21789	3,705,208	0.015	6.98%
3 Months	0.215	0.24	0.195	0.218115	4,346,627	0.015	6.98%
6 Months	0.11	0.24	0.105	0.181432	5,619,879	0.12	109.09%
1 Year	0.135	0.24	0.091	0.157144	4,733,883	0.095	70.37%
3 Years	0.25	0.33	0.091	0.204502	5,110,687	-0.02	-8.00%
5 Years	0.545	0.685	0.091	0.287027	4,996,368	-0.315	-57.80%