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

Currently Wed 21-Oct-20 11:27:03 PM 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 Wed Oct 20 12:30:32 AEDT 2021
ISIN Name COOPER ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000COE2


Maximum Price date available .. Tuesday 19th October 2021
Latest price with VOLUME for COE .. Tuesday 19th October 2021

COE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Oct 20 12:30:32 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company COE
DATE ### ### 2021-07-28 ### ###
SHARE PRICE 0.26 0.22 ### ### 0.275
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
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 ### ### ### 0.425 0.46
Year Low ### ### 0.23 0.23 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 88 88 86 86
52Week High ### ### ### 0.425 0.46
52Week Low ### ### 0.23 0.23 ###

     Prev Section Fundamental    News for COE    Options Next Section

Score Company COE for Ownership
CtrLinksDateNewsScore
1 an 2021-10-15  2021-10-18 05:52 GMT, Price
Closed at $0.275 		4
Price range $0.09 -> $1.45, for Dates 2002-Mar-13 Wed -> 2021-Oct-15 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
-0.018
2021-Oct-19 Tue 0.285 0.29 0.285 0.29 ### 261,283 1.8 ### ###
2021-Oct-18 Mon 0.28 0.29 0.275 0.29 ### ### 3.6 89.5 ###
2021-Oct-15 Fri 0.275 0.28 0.27 0.275 2,197,940 ### ### 64.0 -15.3
2021-Oct-14 Thu 0.275 0.275 ### 0.275 ### 1,208,726 ### 60.8 -15.3
2021-Oct-13 Wed 0.275 0.28 ### 0.28 2,012,959 ### ### ### -15.6
2021-Oct-12 Tue 0.275 0.28 0.275 0.275 1,238,143 343,584 ### ### -15.3
2021-Oct-11 Mon 0.275 0.28 0.27 0.28 2,282,743 627,754 ### ### -15.6
2021-Oct-08 Fri 0.29 ### 0.27 0.275 4,685,327 ### -5.2 ### -15.3
2021-Oct-07 Thu 0.285 0.29 0.275 0.29 2,470,146 ### 1.8 ### ###
2021-Oct-06 Wed ### ### 0.275 0.285 7,145,689 2,054,385 ### 14.9 ###
2021-Oct-05 Tue 0.275 0.29 0.275 0.29 3,851,821 ### 5.5 ### ###
2021-Oct-04 Mon 0.28 0.28 0.27 0.275 1,466,389 403,256 -1.8 26.9 -15.3
2021-Oct-01 Fri 0.275 0.28 ### 0.275 5,111,888 1,392,989 ### 71.7 -15.3
2021-Sep-30 Thu ### 0.275 0.25 0.27 ### ### 1.9 ### ###
2021-Sep-29 Wed 0.245 ### 0.24 0.26 ### ### 6.1 ### -14.4
2021-Sep-28 Tue ### 0.255 ### 0.24 ### ### 2.1 ### ###
2021-Sep-27 Mon 0.23 ### 0.23 0.23 ### 382,826 ### ### -12.8
2021-Sep-24 Fri ### ### 0.23 0.23 1,114,481 ### -2.1 22.4 -12.8
2021-Sep-23 Thu 0.23 ### 0.23 0.23 ### 497,222 ### 56.5 -12.8
2021-Sep-22 Wed 0.225 ### 0.225 0.23 886,129 ### 2.2 81.0 -12.8
2021-Sep-21 Tue 0.225 0.23 0.22 0.23 ### ### 2.2 77.5 -12.8
2021-Sep-20 Mon 0.225 ### 0.2225 0.225 ### 367,280 ### ### -12.5
2021-Sep-17 Fri ### 0.2375 0.225 0.225 1,757,780 406,486 -4.3 10.3 -12.5
2021-Sep-16 Thu 0.24 0.245 ### ### ### ### -2.1 ### -13.1
2021-Sep-15 Wed ### 0.24 0.23 0.24 ### 302,821 2.1 ### ###
2021-Sep-14 Tue ### ### 0.23 ### 620,143 144,183 ### 63.0 -13.1
2021-Sep-13 Mon 0.225 ### 0.225 ### ### ### 4.4 90.8 -13.1
2021-Sep-10 Fri 0.225 0.23 0.225 0.225 1,080,255 245,758 ### ### -12.5
2021-Sep-09 Thu ### ### 0.225 0.225 2,187,726 503,176 -4.3 18.9 -12.5
2021-Sep-08 Wed 0.23 ### 0.22 ### 2,127,424 483,988 2.2 85.3 -13.1
2021-Sep-07 Tue ### ### 0.225 0.23 ### 349,286 -2.1 ### -12.8
2021-Sep-06 Mon 0.24 0.245 0.23 0.23 ### ### ### ### -12.8
2021-Sep-03 Fri 0.22 0.24 0.22 ### ### ### ### 93.0 -13.1
2021-Sep-02 Thu 0.225 0.23 0.22 0.22 ### 644,288 -2.2 ### -12.2
2021-Sep-01 Wed 0.225 0.23 0.22 0.22 1,649,976 371,244 -2.2 19.7 -12.2
2021-Aug-31 Tue 0.225 0.23 0.22 0.225 ### 918,749 ### 62.4 -12.5
2021-Aug-30 Mon 0.225 0.2275 0.22 0.22 ### ### -2.2 19.4 -12.2
2021-Aug-27 Fri ### 0.23 0.21 0.225 8,605,550 1,893,221 4.7 ### -12.5
2021-Aug-26 Thu 0.21 0.225 0.21 0.225 ### 417,928 7.1 96.8 -12.5
2021-Aug-25 Wed 0.21 0.22 ### 0.22 4,774,429 ### ### ### -12.2
2021-Aug-24 Tue 0.2 0.21 ### 0.21 16,323,320 3,305,472 ### ### ###
2021-Aug-23 Mon ### ### ### 0.2 8,760,674 ### ### 18.5 ###
2021-Aug-20 Fri ### ### ### ### 9,586,646 ### -4.7 15.1 -11.4
2021-Aug-19 Thu 0.22 0.225 0.21 ### ### ### -2.3 ### -11.9
2021-Aug-18 Wed 0.24 0.245 0.22 0.22 5,694,484 ### ### 2.3 -12.2
2021-Aug-17 Tue 0.245 0.245 ### 0.245 2,556,044 613,450 ### ### ###
2021-Aug-16 Mon 0.245 0.245 0.24 0.245 1,188,148 288,125 ### ### ###
2021-Aug-13 Fri 0.24 0.245 0.24 0.24 ### 142,640 ### ### ###
2021-Aug-12 Thu ### 0.245 ### 0.24 1,397,781 ### 2.1 80.4 ###
2021-Aug-11 Wed 0.24 0.24 ### ### ### 430,088 -2.1 21.7 -13.1
2021-Aug-10 Tue ### 0.24 0.23 0.24 1,739,788 408,850 2.1 84.4 ###
2021-Aug-09 Mon 0.24 0.245 ### 0.24 ### ### ### ### ###
2021-Aug-06 Fri 0.24 0.245 ### 0.245 1,818,083 ### 2.1 82.3 ###
2021-Aug-05 Thu 0.245 0.245 ### ### ### ### -4.1 11.4 -13.1
2021-Aug-04 Wed ### 0.245 ### 0.245 ### ### 4.3 92.1 ###
2021-Aug-03 Tue ### 0.24 0.2325 0.24 ### 516,457 2.1 84.5 ###
2021-Aug-02 Mon 0.23 0.24 0.23 0.23 1,400,778 329,182 ### 66.0 -12.8
2021-Jul-30 Fri ### 0.24 0.2275 0.23 3,140,858 734,175 -2.1 23.0 -12.8
2021-Jul-29 Thu 0.23 ### 0.225 ### 2,125,441 488,851 2.2 ### -13.1
2021-Jul-28 Wed ### ### 0.23 0.23 3,172,371 737,576 -2.1 25.1 -12.8
2021-Jul-27 Tue 0.24 0.24 ### ### ### ### -2.1 25.5 -13.1
2021-Jul-26 Mon 0.245 0.245 ### 0.24 1,250,179 300,042 -2.0 ### ###
2021-Jul-23 Fri 0.24 0.245 ### 0.245 4,848,583 1,163,659 2.1 ### ###
2021-Jul-22 Thu 0.245 0.25 0.24 0.24 4,267,224 ### -2.0 19.8 ###
2021-Jul-21 Wed 0.245 0.245 0.24 0.24 1,826,957 ### -2.0 ### ###
2021-Jul-20 Tue 0.245 0.25 0.24 0.24 4,127,746 ### -2.0 ### ###
2021-Jul-19 Mon 0.255 0.255 0.245 0.245 ### 1,166,976 -3.9 ### ###
2021-Jul-16 Fri 0.245 0.255 0.245 0.255 ### 630,829 4.1 90.2 ###
2021-Jul-15 Thu 0.255 0.255 0.245 0.25 3,417,446 ### ### 24.4 -13.9
2021-Jul-14 Wed 0.25 0.255 0.245 0.25 ### 662,183 ### ### -13.9
2021-Jul-13 Tue 0.245 0.255 0.2425 0.25 ### ### 2.0 83.6 -13.9
2021-Jul-12 Mon 0.25 0.26 0.245 0.245 ### 689,021 ### 23.1 ###
2021-Jul-09 Fri 0.245 0.255 0.245 0.25 2,142,345 535,586 2.0 87.8 -13.9
2021-Jul-08 Thu 0.25 0.25 0.245 0.25 ### ### ### ### -13.9
2021-Jul-07 Wed 0.255 0.255 0.245 0.245 ### 2,218,084 -3.9 9.1 ###
2021-Jul-06 Tue 0.26 0.26 0.2525 0.255 ### ### -1.9 28.9 ###
2021-Jul-05 Mon 0.26 0.26 0.25 0.26 ### ### ### 70.6 -14.4
2021-Jul-02 Fri ### ### 0.25 0.25 3,800,025 ### ### 4.3 -13.9
2021-Jul-01 Thu 0.25 ### 0.25 ### ### 747,358 ### 89.9 -14.7
2021-Jun-30 Wed ### 0.26 0.23 0.26 14,376,547 3,522,254 ### 97.7 -14.4
2021-Jun-29 Tue 0.24 0.245 ### ### 2,991,481 717,955 -2.1 22.9 -13.1
2021-Jun-28 Mon 0.24 0.245 0.24 0.24 ### ### ### 75.7 ###
2021-Jun-25 Fri 0.24 0.245 0.23 0.24 5,811,285 1,380,180 ### ### ###
2021-Jun-24 Thu 0.245 0.245 ### 0.24 ### 786,840 -2.0 ### ###
2021-Jun-23 Wed 0.25 0.255 ### 0.24 ### 895,577 ### ### ###
2021-Jun-22 Tue 0.25 0.255 0.2425 0.255 ### ### ### ### ###
2021-Jun-21 Mon 0.25 0.25 0.245 0.25 ### 445,145 ### ### -13.9
2021-Jun-18 Fri 0.26 0.26 0.25 0.25 ### ### -3.8 ### -13.9
2021-Jun-17 Thu ### ### 0.26 0.26 1,188,186 ### -1.9 ### -14.4
2021-Jun-16 Wed 0.27 0.275 ### ### 5,357,652 ### -1.9 33.2 -14.7
2021-Jun-15 Tue 0.26 0.275 0.26 0.27 4,001,652 1,070,441 3.8 ### ###
2021-Jun-11 Fri 0.26 0.27 0.25 0.26 6,106,859 1,587,783 ### ### -14.4
2021-Jun-10 Thu 0.275 0.275 0.26 0.26 3,255,673 ### -5.5 ### -14.4
2021-Jun-09 Wed ### 0.275 ### 0.275 4,132,281 ### 3.8 ### -15.3
2021-Jun-08 Tue 0.27 0.27 0.26 0.27 2,982,026 ### ### ### ###
2021-Jun-07 Mon 0.275 0.275 0.27 0.27 ### 224,321 ### 27.5 ###
2021-Jun-04 Fri 0.27 0.275 0.27 0.275 1,780,377 485,152 1.9 83.6 -15.3
2021-Jun-03 Thu 0.28 0.285 0.27 0.275 2,950,323 ### -1.8 ### -15.3
2021-Jun-02 Wed 0.27 0.285 0.27 0.285 1,668,072 462,889 5.6 ### ###
2021-Jun-01 Tue 0.27 0.275 0.27 0.27 ### 868,884 ### ### ###
2021-May-31 Mon 0.285 0.2875 0.275 0.275 12,761,121 ### ### 15.8 -15.3
2021-May-28 Fri 0.29 0.29 0.275 0.285 ### 474,743 -1.7 19.9 ###
2021-May-27 Thu 0.28 0.285 0.275 0.285 3,852,152 ### 1.8 ### ###
2021-May-26 Wed 0.27 0.28 0.27 0.28 1,696,722 ### ### 88.7 -15.6
2021-May-25 Tue 0.27 0.28 0.27 0.27 ### ### ### 65.0 ###
2021-May-24 Mon 0.27 0.275 ### 0.27 3,085,154 ### ### 69.2 ###
2021-May-21 Fri ### 0.2675 0.26 ### 888,173 234,255 ### ### -14.7
2021-May-20 Thu ### 0.27 0.26 0.27 1,485,978 393,784 1.9 76.9 ###
2021-May-19 Wed ### 0.27 0.26 0.26 1,136,081 ### -1.9 ### -14.4
2021-May-18 Tue ### 0.27 0.26 0.27 852,180 225,827 1.9 ### ###
2021-May-17 Mon 0.26 0.27 0.26 0.26 ### 516,945 ### 69.2 -14.4
2021-May-14 Fri ### 0.27 0.25 ### ### 1,900,149 ### ### -14.7
2021-May-13 Thu 0.27 0.27 ### ### 1,067,377 285,523 -1.9 30.1 -14.7
2021-May-12 Wed 0.275 0.275 0.26 0.27 3,940,046 ### ### ### ###
2021-May-11 Tue 0.285 0.285 0.28 0.28 ### 815,984 -1.8 ### -15.6
2021-May-10 Mon 0.275 0.29 0.275 0.285 ### 1,245,373 ### 88.2 ###
2021-May-07 Fri ### 0.275 0.26 0.275 ### ### 3.8 90.0 -15.3
2021-May-06 Thu ### 0.27 0.26 ### ### 1,056,556 ### ### -14.7
2021-May-05 Wed 0.25 ### 0.25 ### 4,153,141 ### ### ### -14.7
2021-May-04 Tue 0.245 0.255 0.24 0.25 5,148,548 ### 2.0 ### -13.9
     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 2021-10-20 23:27:03 thru 2021-10-20 23:27:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000