ASX - Delayed Quote AUD

Cokal Limited (CKA.AX)

Compare
0.0660
+0.0020
+(3.12%)
As of January 15 at 10:43:51 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.06600.06600.06600.06600.06604
Jan 14, 20250.06000.06400.06000.06400.064093,267
Jan 13, 20250.06200.06200.06000.06200.0620644,293
Jan 10, 20250.06300.06300.06300.06300.0630337
Jan 9, 20250.06100.06400.05700.06300.0630685,507
Jan 8, 20250.06600.06600.06000.06000.0600168,682
Jan 7, 20250.06500.06600.06500.06600.0660327,985
Jan 6, 20250.06500.06500.05700.06500.0650410,372
Jan 3, 20250.06000.06450.06000.06400.0640154,407
Jan 2, 20250.06000.06000.06000.06000.0600443,652
Dec 31, 20240.06000.06000.06000.06000.0600540
Dec 30, 20240.05800.06000.05700.06000.060078,577
Dec 27, 20240.05800.06000.05700.06000.0600504,472
Dec 24, 20240.06400.06400.05800.06000.0600296,552
Dec 23, 20240.05900.06400.05900.06400.0640115,040
Dec 20, 20240.06100.06100.05800.05900.059090,619
Dec 19, 20240.06300.06300.06300.06300.0630-
Dec 18, 20240.06100.06300.06100.06300.063097,999
Dec 17, 20240.06000.06500.06000.06400.0640870,443
Dec 16, 20240.05800.06000.05700.06000.0600194,695
Dec 13, 20240.06400.06400.05450.05700.05701,841,610
Dec 12, 20240.06300.06500.06300.06300.0630128,432
Dec 11, 20240.06800.06800.06300.06400.0640856,270
Dec 10, 20240.06600.06900.06500.06900.0690119,399
Dec 9, 20240.06800.07200.06700.06900.0690205,583
Dec 6, 20240.06700.06800.06700.06800.068060,628
Dec 5, 20240.07100.07100.06950.07100.0710109,124
Dec 4, 20240.06800.07200.06600.07100.0710785,953
Dec 3, 20240.07200.07600.06700.06900.0690500,552
Dec 2, 20240.07400.07400.07200.07200.072051,685
Nov 29, 20240.07100.07600.07100.07500.0750152,138
Nov 28, 20240.07400.07400.07200.07400.0740141,165
Nov 27, 20240.07500.07500.07000.07400.0740879,726
Nov 26, 20240.07700.07800.07300.07600.0760478,008
Nov 25, 20240.07600.07900.07500.07700.0770253,156
Nov 22, 20240.07500.07900.07500.07600.0760169,742
Nov 21, 20240.07900.07900.07500.07700.0770737,237
Nov 20, 20240.07600.08000.07500.07700.0770546,976
Nov 19, 20240.07600.07900.07600.07900.0790605,608
Nov 18, 20240.07000.07000.07000.07000.0700-
Nov 15, 20240.07700.07700.07000.07000.0700507,781
Nov 14, 20240.07500.07800.07200.07400.07401,128,252
Nov 13, 20240.07600.07600.07450.07600.0760146,149
Nov 12, 20240.07600.07700.07500.07700.0770175,924
Nov 11, 20240.07500.08000.07500.08000.0800186,261
Nov 8, 20240.08100.08200.07600.07800.0780518,675
Nov 7, 20240.07900.08200.07900.08200.0820149,424
Nov 6, 20240.07700.08000.07500.07500.0750144,652
Nov 5, 20240.07600.07600.07600.07600.076057,309
Nov 4, 20240.07800.07800.07400.07800.0780308,794
Nov 1, 20240.08400.08400.07500.07800.07801,382,142
Oct 31, 20240.07400.08700.07400.08300.08301,697,742
Oct 30, 20240.07100.07100.06500.07000.07001,378,997
Oct 29, 20240.07400.07400.07000.07400.0740696,142
Oct 28, 20240.07300.07500.07200.07400.0740139,126
Oct 25, 20240.07400.07400.07400.07400.0740162
Oct 24, 20240.08000.08000.07300.07700.0770528,170
Oct 23, 20240.07900.08000.07500.07600.0760274,975
Oct 22, 20240.07700.07900.07500.07500.0750221,460
Oct 21, 20240.08000.08000.07600.07600.0760385,031
Oct 18, 20240.07900.08000.07500.08000.0800391,784
Oct 17, 20240.07500.08000.07500.07800.0780285,751
Oct 16, 20240.07300.08000.07300.07700.0770894,811
Oct 15, 20240.07800.07800.07300.07400.0740848,099
Oct 14, 20240.07300.07700.07300.07600.0760204,040
Oct 11, 20240.07800.07800.07400.07800.078074,247
Oct 10, 20240.07900.07900.07500.07700.0770151,178
Oct 9, 20240.07600.07900.07600.07800.0780452,633
Oct 8, 20240.07800.07900.07500.07500.0750231,963
Oct 7, 20240.07900.07900.07700.07850.0785210,992
Oct 4, 20240.08100.08100.07600.07900.0790174,678
Oct 3, 20240.07700.08000.07600.07700.0770409,032
Oct 2, 20240.07600.08000.07600.08000.0800249,563
Oct 1, 20240.08000.08100.07600.08000.0800934,891
Sep 30, 20240.08400.08400.08000.08000.0800568,844
Sep 27, 20240.08100.08300.08100.08200.0820269,216
Sep 26, 20240.08000.08300.08000.08100.0810223,726
Sep 25, 20240.08000.08200.07750.08000.0800968,063
Sep 24, 20240.07500.07800.07500.07500.0750443,084
Sep 23, 20240.07600.07900.07400.07500.0750581,532
Sep 20, 20240.07300.07700.07150.07200.0720477,112
Sep 19, 20240.07400.07500.07400.07500.075010,520
Sep 18, 20240.07300.07900.07300.07700.077027,950
Sep 17, 20240.07200.07700.07200.07300.0730548,863
Sep 16, 20240.07600.07600.07300.07400.0740815,993
Sep 13, 20240.07600.08000.07300.08000.0800663,987
Sep 12, 20240.07600.07600.07200.07200.0720548,035
Sep 11, 20240.07200.07600.07200.07500.0750380,297
Sep 10, 20240.07400.07400.07200.07300.0730741,556
Sep 9, 20240.07500.07500.07200.07500.0750391,066
Sep 6, 20240.08000.08000.07000.07700.07702,064,202
Sep 5, 20240.08000.08100.07800.08000.0800827,089
Sep 4, 20240.08500.08500.07800.08500.0850265,876
Sep 3, 20240.09100.09100.08300.08500.0850617,788
Sep 2, 20240.08500.09100.08200.09000.0900118,300
Aug 30, 20240.08600.09100.08500.08500.0850518,836
Aug 29, 20240.08700.09300.08500.08800.0880939,628
Aug 28, 20240.08700.09000.08500.08600.0860429,237
Aug 27, 20240.08400.08900.08200.08500.0850609,232
Aug 26, 20240.08300.08600.07700.08000.0800701,977
Aug 23, 20240.08400.08400.07800.07800.0780265,526
Aug 22, 20240.07900.08300.07900.08100.0810368,964
Aug 21, 20240.08700.08700.07850.08000.0800914,211
Aug 20, 20240.08500.08500.08400.08400.084014,719
Aug 19, 20240.08300.08700.08300.08300.0830105,896
Aug 16, 20240.08400.08600.08100.08300.0830174,175
Aug 15, 20240.08600.08600.08400.08600.086088,932
Aug 14, 20240.08500.09000.08100.09000.09001,130,239
Aug 13, 20240.08800.08800.08600.08600.0860476,411
Aug 12, 20240.08500.09500.08500.08800.0880630,629
Aug 9, 20240.08100.08100.08100.08100.0810-
Aug 8, 20240.08900.08900.08000.08100.0810836,076
Aug 7, 20240.08700.08900.08400.08400.08401,150,419
Aug 6, 20240.09200.09700.08700.08800.0880457,668
Aug 5, 20240.09000.09300.08600.08700.0870922,367
Aug 2, 20240.09100.09600.09100.09100.0910109,073
Aug 1, 20240.08900.09800.08800.09400.09401,427,997
Jul 31, 20240.08500.08500.08500.08500.0850-
Jul 30, 20240.08900.08900.08500.08500.0850129,287
Jul 29, 20240.08500.09000.08500.08800.08801,035,066
Jul 26, 20240.08300.08700.08300.08500.0850372,830
Jul 25, 20240.08700.08700.08500.08600.08601,094,090
Jul 24, 20240.08700.09000.08600.08700.0870324,523
Jul 23, 20240.08500.09000.08500.08600.0860572,868
Jul 22, 20240.08800.08800.08400.08400.0840455,897
Jul 19, 20240.08700.08700.08700.08700.087026,658
Jul 18, 20240.08500.08500.08300.08400.0840488,337
Jul 17, 20240.08900.08900.08350.08600.08602,710,185
Jul 16, 20240.08500.08600.08400.08400.084057,553
Jul 15, 20240.08600.08800.08000.08800.08801,150,087
Jul 12, 20240.08800.08900.08600.08700.0870479,131
Jul 11, 20240.08800.08900.08800.08900.089084,742
Jul 10, 20240.08900.09000.08600.08800.08801,027,721
Jul 9, 20240.09100.09200.08900.09000.0900739,241
Jul 8, 20240.09200.09300.09000.09300.0930298,457
Jul 5, 20240.09500.09500.09000.09100.0910717,699
Jul 4, 20240.09300.09500.09200.09500.0950349,127
Jul 3, 20240.09500.09700.09400.09500.0950313,730
Jul 2, 20240.09500.09600.09200.09600.0960524,438
Jul 1, 20240.09400.09500.09300.09400.0940452,283
Jun 28, 20240.09000.09400.08800.09100.09101,039,766
Jun 27, 20240.09200.09200.08900.09000.0900258,366
Jun 26, 20240.09500.09500.09100.09200.0920543,347
Jun 25, 20240.09300.09300.09100.09200.0920342,293
Jun 24, 20240.09600.09600.09100.09200.0920129,899
Jun 21, 20240.09800.09800.09600.09800.0980186,672
Jun 20, 20240.09700.09800.09700.09800.0980160,310
Jun 19, 20240.09800.09900.09500.09600.0960223,609
Jun 18, 20240.09800.10000.09600.10000.1000489,024
Jun 17, 20240.10000.10000.09800.09800.0980197,689
Jun 14, 20240.10000.10000.09600.09700.0970287,718
Jun 13, 20240.10000.10000.09700.09700.0970424,239
Jun 12, 20240.09700.10500.09700.09800.0980457,019
Jun 11, 20240.09800.09800.09700.09700.0970262,457
Jun 7, 20240.09600.09800.09500.09800.0980619,630
Jun 6, 20240.09700.09700.09500.09500.0950397,809
Jun 5, 20240.09500.09700.09350.09500.0950476,977
Jun 4, 20240.09800.09800.09500.09500.0950138,122
Jun 3, 20240.09800.10000.09600.09600.0960943,144
May 31, 20240.09500.10000.09500.10000.1000282,172
May 30, 20240.09800.09800.09400.09500.095067,678
May 29, 20240.09500.10000.09400.09700.0970229,790
May 28, 20240.09300.09800.09300.09500.0950173,295
May 27, 20240.09400.09900.09400.09400.094049,849
May 24, 20240.09800.10000.09400.09400.0940258,052
May 23, 20240.09800.09800.09500.09800.0980475,577
May 22, 20240.09600.10000.09500.09600.0960277,376
May 21, 20240.10000.10000.09600.09600.0960343,931
May 20, 20240.10000.10000.09800.10000.1000101,895
May 17, 20240.09700.10000.09700.09800.0980193,796
May 16, 20240.10500.10500.09600.09600.0960324,684
May 15, 20240.10500.10500.10000.10500.1050316,966
May 14, 20240.10500.10500.10500.10500.1050105,663
May 13, 20240.10000.10500.10000.10000.1000893,335
May 10, 20240.11000.11000.10000.10500.1050138,525
May 9, 20240.10000.11000.10000.11000.1100107,916
May 8, 20240.10500.10500.10000.10500.1050721,197
May 7, 20240.10500.10500.10000.10500.105089,082
May 6, 20240.11000.11000.10000.10000.1000148,552
May 3, 20240.09900.11000.09900.11000.1100235,956
May 2, 20240.11000.11000.09700.10000.10002,491,716
May 1, 20240.10500.10750.10500.10500.1050309,749
Apr 30, 20240.10500.11000.10500.10500.1050394,625
Apr 29, 20240.11000.11000.10500.10500.1050119,810
Apr 26, 20240.11000.11500.10750.11000.1100314,128
Apr 24, 20240.11000.11500.11000.11500.1150507,520
Apr 23, 20240.11500.11500.10500.10500.1050880,225
Apr 22, 20240.11500.11500.11000.11000.1100773,514
Apr 19, 20240.11500.11500.11000.11500.1150143,009
Apr 18, 20240.11500.11500.11000.11250.1125261,826
Apr 17, 20240.11500.11500.11000.11500.1150415,151
Apr 16, 20240.11000.11500.11000.11500.1150188,517
Apr 15, 20240.11000.11000.11000.11000.1100347,243
Apr 12, 20240.11500.11500.11000.11500.1150519,280
Apr 11, 20240.12000.12000.11000.11500.1150615,049
Apr 10, 20240.10500.12000.10500.12000.1200854,961
Apr 9, 20240.11500.11500.10000.10000.1000500,481
Apr 8, 20240.11000.11500.10500.11000.1100294,676
Apr 5, 20240.11000.11500.10500.10500.1050206,611
Apr 4, 20240.10000.11000.10000.11000.1100194,804
Apr 3, 20240.11000.11500.10250.10500.1050812,657
Apr 2, 20240.10500.11000.10500.10500.1050618,303
Mar 28, 20240.10500.11000.10000.11000.1100256,822
Mar 27, 20240.11500.11500.10500.11500.1150778,538
Mar 26, 20240.11000.11500.10500.11000.11001,605,070
Mar 25, 20240.09800.10500.09800.10000.1000923,587
Mar 22, 20240.09500.09800.09200.09800.0980530,625
Mar 21, 20240.07600.09700.07600.09600.09602,054,609
Mar 20, 20240.06900.07700.06750.07100.0710606,414
Mar 19, 20240.06900.07000.06500.06700.06701,955,363
Mar 18, 20240.07300.07300.06800.06800.06801,345,568
Mar 15, 20240.07300.07500.07000.07500.0750574,121
Mar 14, 20240.08000.08000.07400.07400.0740668,391
Mar 13, 20240.07900.08000.07700.08000.0800631,713
Mar 12, 20240.07700.08300.06700.08000.08003,174,973
Mar 11, 20240.09000.09100.07300.07500.07503,569,194
Mar 8, 20240.09500.09500.09000.09500.0950312,823
Mar 7, 20240.09600.09800.09500.09800.0980239,707
Mar 6, 20240.10000.10500.09500.09600.0960434,279
Mar 5, 20240.10000.10500.09600.10500.1050527,969
Mar 4, 20240.09700.09800.09700.09700.097040,462
Mar 1, 20240.10000.10500.10000.10500.1050157,170
Feb 29, 20240.10000.10500.09900.10500.1050534,449
Feb 28, 20240.10000.10000.09900.10000.1000501,292
Feb 27, 20240.10000.10000.09900.10000.10001,105,955
Feb 26, 20240.10500.10500.09800.10000.1000319,224
Feb 23, 20240.09700.10500.09700.10500.1050198,550
Feb 22, 20240.09700.09800.09600.09800.0980124,042
Feb 21, 20240.09900.09900.09500.09900.0990393,605
Feb 20, 20240.09800.10000.09600.09900.0990790,470
Feb 19, 20240.10500.10500.09600.09800.0980398,619
Feb 16, 20240.10000.10500.09800.10500.1050169,947
Feb 15, 20240.09800.10500.09800.09900.099021,244
Feb 14, 20240.10500.10500.09800.10000.100053,293
Feb 13, 20240.10000.10500.09900.09900.0990375,307
Feb 12, 20240.10000.10000.09900.10000.1000844,198
Feb 9, 20240.10000.10500.10000.10000.100056,232
Feb 8, 20240.10500.10500.10000.10000.1000437,451
Feb 7, 20240.10000.10500.10000.10000.1000350,338
Feb 6, 20240.10500.10500.10000.10000.1000693,190
Feb 5, 20240.10000.10500.10000.10000.1000587,962
Feb 2, 20240.10000.10500.10000.10000.1000686,124
Feb 1, 20240.10500.10500.09800.09800.0980669,002
Jan 31, 20240.09800.10500.09800.10000.1000677,377
Jan 30, 20240.10500.11000.10000.10500.1050743,274
Jan 29, 20240.11500.11500.10500.11500.11501,525,849
Jan 25, 20240.11000.11000.10500.11000.1100146,411
Jan 24, 20240.11000.11500.10250.11000.1100323,446
Jan 23, 20240.11000.11250.10250.10500.1050513,548
Jan 22, 20240.11500.12000.10000.10500.10501,256,248
Jan 19, 20240.12000.12000.11500.12000.1200661,761
Jan 18, 20240.12000.12000.11500.12000.1200521,842
Jan 17, 20240.12000.12500.12000.12500.1250699,868
Jan 16, 20240.12500.12500.11750.12000.1200186,903
Jan 15, 20240.12500.12500.12000.12000.120047,669

Related Tickers

SMR.AX Stanmore Resources Limited
3.0200
+0.67%
 
METC Ramaco Resources, Inc.
9.61
-0.62%
 
HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
ARCH Arch Resources, Inc.
134.83
+0.70%
 
AMR Alpha Metallurgical Resources, Inc.
192.49
-1.28%