Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 20-Nov-25 10:29:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(COE) COOPER ENERGY LIMITED home page...

     Prev Section TOC    Company Info for COE    Fundamental Next Section
Listing Code COE
Listing Name COOPER ENERGY LIMITED
GICS Sector Energy
Company Listing ASX listed company as at Tue Nov 24 12:18:02 AEDT 2020
ISIN Name COOPER ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COE2


Maximum Price date available .. Friday 20th November 2020
Latest price with VOLUME for COE .. Friday 20th November 2020

COE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Nov 24 12:18:02 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company COE
DATE ### 2020-09-29 ### ### 2020-04-24
SHARE PRICE ### ### 0.355
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 87.8 ###
Earnings/Share (EPS) -0.053 -0.053 -0.053 ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 75 75 75
52Week High 0.6425 0.6425 0.6425
52Week Low ### ### ###

     Prev Section Fundamental    News for COE    Options Next Section

Score Company COE for Ownership
CtrLinksDateNewsScore
1 an 2020-10-30  2020-11-01 14:22 GMT, Price
Closed at $0.315
3
Price range $0.09 -> $1.45, for Dates 2002-Mar-13 Wed -> 2020-Oct-30 Fri
 

     Prev Section News    Options owned by COE    Warrants Next Section
No OPTIONS for company (COE) COOPER ENERGY LIMITED.
     Prev Section Options    Warrants owned by COE    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 COEKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
2 COEKOC ### MINI Call ### 1 0.2548 A CITIWARRANTS COR
3 COEKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (COE) COOPER ENERGY LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 20 ###
MAX 1.45 128,735,472 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for COE

     Prev Section Weekly    Format Enhanced Daily Prices for COE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (COE) COOPER ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.053
2020-Nov-20 Fri ### 0.355 ### 0.345 ### 924,684 1.5 77.9 ###
2020-Nov-19 Thu 0.345 ### ### 0.345 4,953,646 1,696,623 ### ### ###
2020-Nov-18 Wed ### ### ### 0.345 5,367,847 1,878,746 -5.5 9.0 ###
2020-Nov-17 Tue ### ### 0.355 ### 4,810,881 1,743,944 ### ### -6.8
2020-Nov-16 Mon 0.355 ### ### ### 90,343 32,071 ### 86.4 -6.8
2020-Nov-13 Fri ### 0.355 0.345 ### 2,127,877 744,756 ### ### ###
2020-Nov-12 Thu ### ### ### ### 4,013,571 1,444,885 ### 18.9 -6.8
2020-Nov-11 Wed 0.355 ### ### ### ### 2,702,229 4.2 89.9 ###
2020-Nov-10 Tue ### 0.355 ### 0.355 17,376,775 5,951,545 7.6 ### -6.7
2020-Nov-09 Mon ### ### ### ### ### ### 1.6 66.9 -6.0
2020-Nov-06 Fri ### ### ### ### ### ### -1.6 21.5 ###
2020-Nov-05 Thu ### ### ### ### ### 2,059,970 ### 62.3 ###
2020-Nov-04 Wed ### ### ### ### ### ### -3.2 12.8 -5.8
2020-Nov-03 Tue ### 0.325 ### ### 3,148,346 1,007,470 ### ### ###
2020-Nov-02 Mon ### ### ### ### 5,159,980 1,630,553 ### ### ###
2020-Oct-30 Fri ### ### ### ### 11,403,628 3,677,670 -4.5 15.8 ###
2020-Oct-29 Thu 0.325 ### ### ### 1,971,755 640,820 ### 75.9 ###
2020-Oct-28 Wed ### ### 0.325 0.325 ### 640,473 -3.0 15.5 -6.1
2020-Oct-27 Tue ### 0.355 ### ### 2,276,723 ### -2.9 28.6 -6.4
2020-Oct-26 Mon 0.355 0.355 ### 0.355 ### 407,988 ### 77.1 -6.7
2020-Oct-23 Fri ### ### 0.345 ### ### 727,243 2.9 ### -6.8
2020-Oct-22 Thu ### ### ### 0.345 ### ### -1.4 28.9 ###
2020-Oct-21 Wed ### ### 0.355 0.355 545,646 ### -1.4 27.3 -6.7
2020-Oct-20 Tue 0.355 ### 0.355 ### 3,389,383 ### ### 79.4 -6.8
2020-Oct-19 Mon 0.355 ### 0.355 ### 953,471 ### ### ### -6.8
2020-Oct-16 Fri ### ### 0.355 0.355 1,815,578 658,147 -1.4 ### -6.7
2020-Oct-15 Thu ### ### ### ### ### 950,289 ### 18.1 -6.8
2020-Oct-14 Wed ### 0.375 0.355 ### 5,225,249 ### ### ### -6.8
2020-Oct-13 Tue ### ### ### ### 2,098,449 744,949 ### 69.1 -6.8
2020-Oct-12 Mon 0.355 ### ### 0.355 2,261,387 ### ### ### -6.7
2020-Oct-09 Fri 0.355 ### ### 0.355 ### ### ### 60.2 -6.7
2020-Oct-08 Thu 0.345 0.355 ### 0.355 ### 1,175,255 ### 85.3 -6.7
2020-Oct-07 Wed ### 0.345 ### ### ### 1,648,424 ### ### -6.4
2020-Oct-06 Tue ### 0.345 ### ### 11,059,851 ### ### ### -6.4
2020-Oct-05 Mon 0.325 ### ### 0.325 ### ### ### 56.3 -6.1
2020-Oct-02 Fri ### ### ### 0.325 ### 2,881,624 -7.1 ### -6.1
2020-Oct-01 Thu ### 0.355 0.345 0.345 ### 648,782 -1.4 23.8 ###
2020-Sep-30 Wed 0.345 ### 0.345 ### 4,250,789 ### 1.4 87.2 ###
2020-Sep-29 Tue ### ### ### 0.355 ### 1,582,686 1.4 ### -6.7
2020-Sep-28 Mon 0.345 0.355 0.345 ### ### ### 1.4 78.8 ###
2020-Sep-25 Fri 0.345 ### 0.345 ### 3,243,282 1,127,040 1.4 ### ###
2020-Sep-24 Thu 0.355 0.355 0.345 ### 3,693,772 1,292,820 ### ### ###
2020-Sep-23 Wed ### 0.355 0.345 0.355 16,835,927 5,892,574 1.4 ### -6.7
2020-Sep-22 Tue 0.345 ### 0.345 0.345 4,022,649 1,397,870 ### ### ###
2020-Sep-21 Mon 0.345 0.355 0.345 ### 5,586,086 ### 1.4 83.5 ###
2020-Sep-18 Fri ### ### 0.345 0.345 ### ### -1.4 ### ###
2020-Sep-17 Thu 0.345 0.355 0.345 ### ### 3,173,140 1.4 ### ###
2020-Sep-16 Wed 0.345 ### ### 0.345 ### ### ### 61.3 ###
2020-Sep-15 Tue ### 0.355 0.345 ### 2,591,949 907,182 ### ### ###
2020-Sep-14 Mon 0.355 0.355 ### 0.355 ### ### ### ### -6.7
2020-Sep-11 Fri ### 0.355 0.345 ### 2,340,324 ### ### ### ###
2020-Sep-10 Thu ### ### ### 0.355 3,811,747 ### -1.4 32.4 -6.7
2020-Sep-09 Wed 0.355 0.355 ### ### 6,216,827 2,160,347 ### ### ###
2020-Sep-08 Tue 0.355 ### ### ### 5,475,550 ### ### 77.5 -6.8
2020-Sep-07 Mon 0.345 0.355 0.345 ### ### 1,331,746 1.4 72.8 ###
2020-Sep-04 Fri ### ### 0.345 0.355 6,023,189 2,123,174 -1.4 26.0 -6.7
2020-Sep-03 Thu ### ### ### ### 4,332,858 ### ### 66.0 ###
2020-Sep-02 Wed ### ### 0.345 ### ### 1,922,371 2.9 86.3 -6.8
2020-Sep-01 Tue ### 0.355 ### ### ### 4,626,521 ### ### ###
2020-Aug-31 Mon ### ### 0.325 ### 10,139,483 3,371,378 ### 27.0 ###
2020-Aug-28 Fri ### ### ### ### 2,965,642 ### -1.5 29.0 ###
2020-Aug-27 Thu ### ### ### ### ### ### ### 66.1 -6.4
2020-Aug-26 Wed 0.345 ### ### ### 6,306,480 ### -1.4 31.9 -6.4
2020-Aug-25 Tue ### ### ### 0.345 8,699,053 ### ### 14.6 ###
2020-Aug-24 Mon ### ### 0.355 ### 4,063,472 ### ### 62.4 -6.8
2020-Aug-21 Fri ### ### ### ### ### ### -1.4 26.3 -6.8
2020-Aug-20 Thu ### ### 0.355 ### ### ### -3.9 12.5 ###
2020-Aug-19 Wed ### ### ### ### 1,826,172 707,641 ### 15.7 ###
2020-Aug-18 Tue ### 0.4 ### ### ### 1,770,681 ### ### -7.5
2020-Aug-17 Mon ### 0.4 ### ### 4,041,378 1,596,344 ### 63.2 -7.5
2020-Aug-14 Fri 0.385 0.4 0.385 0.4 2,843,773 1,116,180 ### ### -7.5
2020-Aug-13 Thu ### ### 0.385 0.385 ### ### -1.3 28.4 -7.3
2020-Aug-12 Wed ### ### ### 0.385 35,509,372 ### ### 83.5 -7.3
2020-Aug-11 Tue 0.375 ### 0.375 ### ### 1,548,473 ### 91.1 -7.4
2020-Aug-10 Mon 0.385 0.385 0.375 ### ### 4,615,676 ### 22.5 ###
2020-Aug-07 Fri ### ### ### ### ### 1,068,689 ### ### ###
2020-Aug-06 Thu 0.375 ### ### ### ### ### ### ### ###
2020-Aug-05 Wed 0.375 ### 0.375 0.375 ### ### ### ### -7.1
2020-Aug-04 Tue 0.375 0.385 0.375 ### 2,002,078 760,789 ### 75.5 ###
2020-Aug-03 Mon ### 0.375 ### ### 5,806,022 2,148,228 1.4 81.9 ###
2020-Jul-31 Fri 0.375 0.375 ### 0.375 ### 1,943,353 ### 76.4 -7.1
2020-Jul-30 Thu ### ### ### 0.375 ### 851,889 ### ### -7.1
2020-Jul-29 Wed 0.375 ### 0.375 ### ### ### ### 83.8 ###
2020-Jul-28 Tue ### ### 0.375 ### 4,499,072 ### ### ### ###
2020-Jul-27 Mon 0.385 0.387 0.375 0.385 4,086,648 ### ### 61.3 -7.3
2020-Jul-24 Fri ### ### 0.385 ### ### 3,774,643 -6.0 5.8 -7.4
2020-Jul-23 Thu 0.42 0.42 0.41 ### ### ### ### ### ###
2020-Jul-22 Wed 0.41 0.42 0.41 0.41 5,814,529 2,413,029 ### ### -7.7
2020-Jul-21 Tue 0.425 0.425 ### 0.42 ### ### -1.2 ### -7.9
2020-Jul-20 Mon 0.42 0.42 ### 0.42 4,880,747 ### ### ### -7.9
2020-Jul-17 Fri ### 0.425 0.4 0.42 5,653,443 2,332,045 ### ### -7.9
2020-Jul-16 Thu 0.4 0.425 ### 0.42 14,025,273 ### ### ### -7.9
2020-Jul-15 Wed 0.385 ### ### ### ### ### ### 81.7 -7.5
2020-Jul-14 Tue ### 0.385 ### 0.375 4,736,159 1,776,059 2.7 ### -7.1
2020-Jul-13 Mon 0.385 0.387 ### 0.375 6,639,552 2,496,471 ### 27.6 -7.1
2020-Jul-10 Fri ### 0.385 ### ### 4,683,242 1,767,923 ### 73.9 ###
2020-Jul-09 Thu ### ### ### 0.385 ### ### -1.3 26.1 -7.3
2020-Jul-08 Wed ### ### ### ### ### 3,418,783 ### 92.5 -7.4
2020-Jul-07 Tue ### ### ### 0.375 9,775,987 ### 1.4 ### -7.1
2020-Jul-06 Mon ### ### 0.355 ### ### 728,957 2.8 83.8 ###
2020-Jul-03 Fri ### ### 0.352 ### 2,334,782 842,856 ### ### -6.8
2020-Jul-02 Thu ### ### ### ### ### ### -1.4 ### -6.8
2020-Jul-01 Wed ### ### 0.355 ### ### ### -1.4 22.4 -6.8
2020-Jun-30 Tue 0.355 0.375 0.355 0.375 ### ### ### 90.5 -7.1
2020-Jun-29 Mon ### ### 0.345 0.355 ### 1,655,820 1.4 81.0 -6.7
2020-Jun-26 Fri 0.375 0.375 ### ### ### 3,582,174 ### 11.7 -6.8
2020-Jun-25 Thu ### 0.385 ### ### 4,710,977 ### ### ### ###
2020-Jun-24 Wed 0.375 0.385 ### 0.385 7,276,678 2,746,945 ### 83.7 -7.3
2020-Jun-23 Tue 0.385 0.385 ### ### 11,307,284 ### ### 36.0 ###
2020-Jun-22 Mon ### ### ### 0.385 6,559,642 ### -1.3 ### -7.3
2020-Jun-19 Fri 0.385 ### ### 0.4 ### 3,502,773 ### ### -7.5
2020-Jun-18 Thu 0.375 ### 0.375 ### ### 3,226,355 ### ### ###
2020-Jun-17 Wed ### 0.385 ### ### ### ### ### 69.5 ###
2020-Jun-16 Tue 0.385 0.385 ### 0.375 ### ### ### ### -7.1
2020-Jun-15 Mon ### ### ### ### 9,420,888 3,556,385 -5.1 22.6 ###
2020-Jun-12 Fri ### 0.4 0.375 0.385 ### 3,800,352 -1.3 ### -7.3
2020-Jun-11 Thu 0.42 0.425 0.4 0.4 12,252,545 5,054,174 ### ### -7.5
2020-Jun-10 Wed 0.445 0.445 0.42 0.42 8,787,072 ### ### 8.2 -7.9
2020-Jun-09 Tue 0.445 0.46 0.44 0.445 9,928,782 4,467,951 ### ### ###
2020-Jun-05 Fri ### 0.455 0.425 0.43 ### 4,722,085 -1.1 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for COE    Bottom Next Section
Basic Prices for COE
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-11-25 10:29:49 thru 2020-11-25 10:29:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000