기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cooper Energy Limited | COE | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.20 | 0.1975 | 0.205 | 0.2025 |
COE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.20 | 0.21 | 0.195 | 0.205826 | 1,942,442 | -0.0025 | -1.25% |
1개월 | 0.225 | 0.23 | 0.195 | 0.211018 | 2,946,601 | -0.0275 | -12.22% |
3개월 | 0.13 | 0.2325 | 0.125 | 0.189064 | 6,529,978 | 0.0675 | 51.92% |
6개월 | 0.10 | 0.2325 | 0.092 | 0.159622 | 5,303,837 | 0.0975 | 97.50% |
1년 | 0.155 | 0.2325 | 0.091 | 0.147327 | 5,494,779 | 0.0425 | 27.42% |
3년 | 0.265 | 0.33 | 0.091 | 0.205307 | 5,070,054 | -0.0675 | -25.47% |
5년 | 0.54 | 0.685 | 0.091 | 0.288762 | 4,990,839 | -0.3425 | -63.43% |
COE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 0.2025 | -0.0025 | -1.22% | 0.20 | 0.205 | 0.20 | 1,409,061 |
06 5월(5) 2024 | 0.205 | -0.0025 | -1.20% | 0.21 | 0.21 | 0.205 | 435,813 |
03 5월(5) 2024 | 0.2075 | 0.005 | 2.47% | 0.20 | 0.21 | 0.195 | 4,558,178 |
02 5월(5) 2024 | 0.2025 | -0.0025 | -1.22% | 0.20 | 0.205 | 0.20 | 1,349,070 |
01 5월(5) 2024 | 0.205 | 0.00 | 0.00% | 0.20 | 0.205 | 0.20 | 544,828 |
30 4월(4) 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.1975 | 2,824,320 |
29 4월(4) 2024 | 0.20 | -0.0075 | -3.61% | 0.205 | 0.21 | 0.20 | 4,830,449 |
26 4월(4) 2024 | 0.2075 | -0.0025 | -1.19% | 0.215 | 0.215 | 0.205 | 4,841,065 |
24 4월(4) 2024 | 0.21 | -0.0025 | -1.18% | 0.215 | 0.215 | 0.21 | 4,295,612 |
23 4월(4) 2024 | 0.2125 | 0.0025 | 1.19% | 0.215 | 0.215 | 0.21 | 3,857,113 |
22 4월(4) 2024 | 0.21 | -0.005 | -2.33% | 0.22 | 0.22 | 0.21 | 7,560,222 |
19 4월(4) 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.22 | 0.21 | 2,187,613 |
18 4월(4) 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 1,363,749 |
17 4월(4) 2024 | 0.21 | -0.0025 | -1.18% | 0.21 | 0.215 | 0.21 | 1,345,058 |
16 4월(4) 2024 | 0.2125 | -0.005 | -2.30% | 0.215 | 0.215 | 0.205 | 3,342,660 |
15 4월(4) 2024 | 0.2175 | 0.0025 | 1.16% | 0.21 | 0.22 | 0.21 | 2,745,297 |
12 4월(4) 2024 | 0.215 | -0.005 | -2.27% | 0.225 | 0.225 | 0.215 | 1,323,278 |
11 4월(4) 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.215 | 2,878,138 |
10 4월(4) 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 2,501,140 |
09 4월(4) 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.23 | 0.215 | 3,201,815 |
08 4월(4) 2024 | 0.22 | -0.0125 | -5.38% | 0.23 | 0.23 | 0.215 | 26,868,010 |