Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-29 11:42:52 AM AEST

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

  Company Next Section
  Limits 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

(CSM) COSMO GOLD LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CSM    Limits Next Section


Company Details for (CSM) COSMO GOLD LIMITED

Listing Code CSM
Listing Name COSMO GOLD LIMITED
GICS Sector Materials
ISIN Name CONSOLIDATED MINERAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSM6


Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for CSM .. Tuesday 22nd January 2008

CSM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.2 4 0.0
MAX 5.44 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (CSM) COSMO GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jun-27 Wed ### ### ### ### 4,579,327 0 ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### 3 ### ### ### ### 0.0
2007-Jun-22 Fri 2.74 2.84 2.74 2.84 ### ### 0.2
2007-Jun-21 Thu ### 2.76 ### 2.71 71.0 71.0 ###
2007-Jun-20 Wed 2.7 2.73 ### ### 2,077,784 2,836,175 21.7 21.7 0.0
2007-Jun-19 Tue ### 2.76 ### ### 74.2 74.2 0.0
2007-Jun-18 Mon ### 2.7 ### ### 1,269,840 1,714,284 38.1 38.1 0.0
2007-Jun-15 Fri 2.8 2.81 ### ### 2,127,258 ### 3.7 3.7 0.0
2007-Jun-14 Thu 2.84 2.84 2.8 2.8 1,513,772 ### ### ### 0.2
2007-Jun-13 Wed 2.78 2.8 2.76 2.79 ### ### ###
2007-Jun-12 Tue 2.74 2.84 2.73 2.8 1,737,828 4,839,850 ### ### 0.2
2007-Jun-08 Fri 2.75 2.8 2.7 2.73 ### ### ###
2007-Jun-07 Thu 2.76 2.85 2.73 2.8 777,679 2,169,724 74.8 74.8 0.2
2007-Jun-06 Wed 2.85 2.88 2.77 2.77 1,326,856 ### 14.5 14.5 0.2
2007-Jun-05 Tue ### ### 2.81 2.85 13.0 13.0 ###
2007-Jun-04 Mon ### ### ### ### 627,141 0 ### ### 0.0
2007-Jun-01 Fri 3 ### ### ### 656,489 0 ### ### 0.0
2007-May-31 Thu 3 ### ### 3 ### ### 0.2
2007-May-30 Wed ### ### ### 3 3,061,584 0 ### ### 0.2
2007-May-29 Tue ### ### 2.89 ### 73.2 73.2 0.0
2007-May-28 Mon 2.82 ### 2.82 ### 1,562,528 ### 91.8 91.8 0.0
2007-May-25 Fri 2.78 2.8 2.76 2.8 299,144 831,620 70.3 70.3 0.2
2007-May-24 Thu 2.78 2.84 2.74 2.84 86.6 86.6 0.2
2007-May-23 Wed 2.74 2.79 2.72 2.79 523,940 1,443,454 ### ### ###
2007-May-22 Tue 2.79 2.79 2.71 2.74 725,322 ### ### ### 0.2
2007-May-21 Mon 2.71 2.78 2.7 2.75 ### ### ###
2007-May-18 Fri 2.76 2.78 ### ### 785,952 1,092,473 ### ### 0.0
2007-May-17 Thu 2.75 2.85 2.75 2.82 2,575,478 ### ### ### ###
2007-May-16 Wed 2.59 2.75 2.59 2.75 3,121,674 ### ### ### ###
2007-May-15 Tue 2.56 ### 2.56 ### ### ### 0.0
2007-May-14 Mon 2.54 ### 2.54 ### 825,171 ### 87.7 87.7 0.0
2007-May-11 Fri 2.5 2.57 2.5 2.51 672,320 ### 68.6 68.6 ###
2007-May-10 Thu 2.58 2.59 2.5 2.5 474,246 1,206,956 10.2 10.2 0.2
2007-May-09 Wed 2.55 2.59 2.54 2.55 66.6 66.6 0.2
2007-May-08 Tue 2.57 ### 2.5 2.57 71.5 71.5 ###
2007-May-07 Mon 2.55 ### 2.55 ### 1,415,924 ### ### ### 0.0
2007-May-04 Fri 2.51 2.55 2.48 2.54 72.3 72.3 ###
2007-May-03 Thu 2.53 2.58 2.49 2.5 ### ### 0.2
2007-May-02 Wed 2.41 2.51 2.4 2.5 ### ### 0.2
2007-May-01 Tue 2.42 2.43 2.4 2.4 ### ### ###
2007-Apr-30 Mon 2.45 2.45 2.41 2.42 1,704,971 4,143,079 24.8 24.8 0.2
2007-Apr-27 Fri 2.48 2.49 ### 2.46 33.6 33.6 0.2
2007-Apr-26 Thu 2.52 2.54 2.49 2.51 ### ### ###
2007-Apr-24 Tue 2.54 2.56 2.5 2.5 704,821 ### ### ### 0.2
2007-Apr-23 Mon 2.54 2.54 2.48 2.54 69.8 69.8 ###
2007-Apr-20 Fri 2.55 2.55 2.48 2.54 1,298,226 ### ### ### ###
2007-Apr-19 Thu ### ### 2.52 2.54 15.5 15.5 ###
2007-Apr-18 Wed 2.59 ### 2.53 ### 1,331,073 ### 82.6 82.6 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### 2.7 ### ### 1,555,450 2,099,857 ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 28.4 28.4 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### 2.59 ### 1,770,283 ### 72.3 72.3 0.0
2007-Apr-10 Tue ### ### 2.59 ### 1,594,781 2,065,241 67.3 67.3 0.0
2007-Apr-05 Thu 2.58 2.58 2.55 2.58 ### ### 0.2
2007-Apr-04 Wed 2.51 2.59 2.5 2.59 ### ### 0.2
2007-Apr-03 Tue 2.47 2.5 2.42 2.5 73.2 73.2 0.2
2007-Apr-02 Mon 2.51 2.51 2.44 2.49 1,380,855 ### ### ### 0.2
2007-Mar-30 Fri 2.48 2.53 2.48 2.5 ### ### 0.2
2007-Mar-29 Thu 2.4 2.5 2.4 2.49 1,842,647 4,514,485 ### ### 0.2
2007-Mar-28 Wed 2.42 2.49 ### 2.4 31.8 31.8 ###
2007-Mar-27 Tue ### 2.45 ### 2.41 83.7 83.7 0.2
2007-Mar-26 Mon ### ### ### ### 1,348,577 0 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 31.0 31.0 0.0
2007-Mar-22 Thu ### ### 2.28 ### 77.5 77.5 0.0
2007-Mar-21 Wed ### ### 2.29 2.29 1,064,348 1,218,678 24.1 24.1 ###
2007-Mar-20 Tue ### ### 2.29 ### 80.0 80.0 0.0
2007-Mar-19 Mon 2.26 ### 2.26 2.29 466,972 527,678 ### ### ###
2007-Mar-16 Fri ### ### 2.25 2.25 1,115,745 ### 7.6 7.6 ###
2007-Mar-15 Thu ### ### 2.25 ### 1,148,481 1,292,041 72.0 72.0 0.0
2007-Mar-14 Wed 2.22 2.28 2.21 2.25 974,345 ### ### ### ###
2007-Mar-13 Tue ### ### 2.28 2.29 22.7 22.7 ###
2007-Mar-12 Mon ### ### ### ### 1,010,751 0 82.1 82.1 0.0
2007-Mar-09 Fri 2.26 ### 2.26 ### 1,662,676 1,878,823 80.7 80.7 0.0
2007-Mar-08 Thu 2.27 2.27 2.24 2.24 22.6 22.6 ###
2007-Mar-07 Wed 2.23 2.28 2.22 2.25 ### ### ###
2007-Mar-06 Tue ### 2.21 ### ### ### ### 0.0
2007-Mar-05 Mon 2.27 2.27 ### 2.2 2,236,957 2,538,946 33.6 33.6 0.2
2007-Mar-02 Fri ### ### 2.27 2.29 1,826,484 2,073,059 37.6 37.6 ###
2007-Mar-01 Thu ### ### 2.29 ### 1,467,745 ### ### ### 0.0
2007-Feb-28 Wed 2.28 ### 2.23 ### 2,896,729 3,229,852 63.3 63.3 0.0
2007-Feb-27 Tue 2.4 2.44 ### 2.44 83.6 83.6 0.2
2007-Feb-26 Mon ### ### 2.28 ### ### ### 0.0
2007-Feb-23 Fri 2.22 2.25 ### 2.25 6,195,420 6,969,847 ### ### ###
2007-Feb-22 Thu ### 2.25 ### 2.25 2,778,981 3,126,353 ### ### ###
2007-Feb-21 Wed 2.26 2.26 ### 2.2 1,077,528 ### 17.0 17.0 0.2
2007-Feb-20 Tue 2.24 2.26 2.2 2.26 1,349,375 ### 77.7 77.7 ###
2007-Feb-19 Mon 2.29 2.29 2.24 2.26 503,675 1,140,823 23.5 23.5 ###
2007-Feb-16 Fri 2.23 2.29 2.22 2.26 ### ### ###
2007-Feb-15 Thu 2.25 2.25 2.21 2.21 ### ### 0.2
2007-Feb-14 Wed 2.24 2.29 2.22 2.23 697,644 1,573,187 32.8 32.8 ###
2007-Feb-13 Tue 2.25 2.26 2.2 2.24 610,453 ### 32.2 32.2 ###
2007-Feb-12 Mon 2.26 ### ### 2.29 ### ### ###
2007-Feb-09 Fri ### ### 2.26 2.28 1,924,322 2,174,483 24.6 24.6 0.2
2007-Feb-08 Thu 2.2 ### 2.2 ### ### ### 0.0
2007-Feb-07 Wed ### 2.23 ### 2.22 ### ### 0.2
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 2.21 2.21 ### ### ### ### 0.0
2007-Feb-02 Fri 2.23 2.24 ### 2.21 ### ### 0.2
2007-Feb-01 Thu ### ### 2.2 2.25 2,428,651 ### ### ### ###
2007-Jan-31 Wed ### ### 2.23 ### 1,473,171 1,642,585 38.9 38.9 0.0
2007-Jan-30 Tue ### ### 2.27 ### 65.1 65.1 0.0
2007-Jan-29 Mon 2.4 2.45 2.26 ### 4,215,753 ### ### ### 0.0
2007-Jan-25 Thu ### 2.4 2.27 ### ### ### 0.0
2007-Jan-24 Wed ### ### 2.24 2.29 2,452,078 2,746,327 16.4 16.4 ###
2007-Jan-23 Tue 2.24 ### 2.23 ### 3,904,287 4,353,280 86.9 86.9 0.0
2007-Jan-22 Mon ### 2.26 ### 2.26 3,351,943 ### 89.1 89.1 ###
2007-Jan-19 Fri ### ### ### ### 635,328 0 20.0 20.0 0.0
2007-Jan-18 Thu ### ### ### ### 1,635,076 0 91.1 91.1 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 538,649 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### 2 ### 1,527,985 1,527,985 77.3 77.3 0.0
2007-Jan-12 Fri ### ### 1.985 2 ### ### 0.1
2007-Jan-11 Thu ### ### ### 2 809,044 0 83.5 83.5 0.1
2007-Jan-10 Wed ### ### ### 1.945 2,118,983 0 ### ### 0.1
2007-Jan-09 Tue ### ### 1.985 1.985 ### ### ###
2007-Jan-08 Mon 2 ### ### 2 1,742,181 0 ### ### 0.1
2007-Jan-05 Fri ### ### ### ### 917,156 0 33.5 33.5 0.0
2007-Jan-04 Thu ### ### ### ### 994,179 0 10.3 10.3 0.0
2007-Jan-03 Wed ### 2.2 ### 2.2 463,153 ### ### ### 0.2
2007-Jan-02 Tue ### ### ### ### 655,747 0 ### ### 0.0
2006-Dec-29 Fri ### 2.2 ### ### ### ### 0.0
2006-Dec-28 Thu 2.2 2.21 ### ### 308,523 ### 21.3 21.3 0.0
2006-Dec-27 Wed ### ### ### ### 457,585 0 90.7 90.7 0.0
2006-Dec-22 Fri ### ### ### ### 1,169,820 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 1,698,528 0 36.4 36.4 0.0
2006-Dec-20 Wed 2.26 2.26 ### ### 1,811,783 ### ### ### 0.0
2006-Dec-19 Tue 2.27 2.28 2.22 2.26 985,141 ### 36.6 36.6 ###
2006-Dec-18 Mon ### ### 2.29 ### 32.7 32.7 0.0
2006-Dec-15 Fri 2.26 ### 2.24 ### 1,287,122 1,441,576 ### ### 0.0
2006-Dec-14 Thu 2.23 2.28 2.2 2.23 1,955,548 4,380,427 ### ### ###
2006-Dec-13 Wed 2.26 ### 2.21 2.23 ### ### ###
2006-Dec-12 Tue 2.28 ### ### ### 2,365,478 0 ### ### 0.0
2006-Dec-11 Mon ### 2.28 ### 2.28 93.6 93.6 0.2
2006-Dec-08 Fri ### ### ### ### 2,235,171 0 27.1 27.1 0.0
2006-Dec-07 Thu ### ### ### ### 3,826,972 0 90.7 90.7 0.0
2006-Dec-06 Wed ### ### ### ### 4,016,552 0 ### ### 0.0
2006-Dec-05 Tue ### ### 1.975 ### ### ### 0.0
2006-Dec-04 Mon 2 ### ### 2 68.4 68.4 0.1
2006-Dec-01 Fri 2 ### ### ### 38.9 38.9 0.0
2006-Nov-30 Thu ### ### ### 2 823,487 0 ### ### 0.1
2006-Nov-29 Wed 2 ### ### ### 1,139,286 0 79.3 79.3 0.0
2006-Nov-28 Tue ### ### ### ### 2,156,622 0 12.6 12.6 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### 2 ### 910,174 910,174 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 86.5 86.5 0.0
2006-Nov-21 Tue ### ### ### 1.985 30.4 30.4 ###
2006-Nov-20 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     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 2024-05-29 11:42:52 thru 2024-05-29 11:42:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000