Advertisement
Cobram Estate Olives Limited (CBO.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.8425 | 1.8550 | 1.8000 | 1.8000 | 1.8000 | 15,520 |
| Oct 24, 2024 | 1.8500 | 1.8700 | 1.8325 | 1.8600 | 1.8600 | 164,655 |
| Oct 23, 2024 | 1.8750 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 67,730 |
| Oct 22, 2024 | 1.9000 | 1.9000 | 1.8450 | 1.8500 | 1.8500 | 85,264 |
| Oct 21, 2024 | 1.8300 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 146,938 |
| Oct 18, 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 110,399 |
| Oct 17, 2024 | 1.7200 | 1.8450 | 1.7200 | 1.8250 | 1.8250 | 88,339 |
| Oct 16, 2024 | 1.7050 | 1.7450 | 1.7000 | 1.7000 | 1.7000 | 136,310 |
| Oct 15, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 23,784 |
| Oct 14, 2024 | 1.7750 | 1.7750 | 1.7300 | 1.7300 | 1.7300 | 32,499 |
| Oct 11, 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7300 | 1.7300 | 57,986 |
| Oct 10, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 85,067 |
| Oct 09, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 111,321 |
| Oct 08, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 32,924 |
| Oct 07, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 51,351 |
| Oct 04, 2024 | 1.7500 | 1.7600 | 1.7150 | 1.7600 | 1.7600 | 66,017 |
| Oct 03, 2024 | 1.7700 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 47,363 |
| Oct 02, 2024 | 1.7400 | 1.7700 | 1.7350 | 1.7500 | 1.7500 | 90,757 |
| Oct 01, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.6950 | 1.6950 | 29,054 |
| Sep 30, 2024 | 1.6700 | 1.7100 | 1.6650 | 1.7000 | 1.7000 | 62,444 |
| Sep 27, 2024 | 1.6400 | 1.6650 | 1.6400 | 1.6500 | 1.6500 | 1,266,006 |
| Sep 26, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 434,078 |
| Sep 25, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 54,633 |
| Sep 24, 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 579,141 |
| Sep 23, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 37,887 |
| Sep 20, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 289,007 |
| Sep 19, 2024 | 1.6550 | 1.6625 | 1.6500 | 1.6500 | 1.6500 | 181,245 |
| Sep 18, 2024 | 1.6400 | 1.6550 | 1.6300 | 1.6550 | 1.6550 | 81,465 |
| Sep 17, 2024 | 1.6500 | 1.6500 | 1.6275 | 1.6500 | 1.6500 | 801 |
| Sep 16, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 6,249 |
| Sep 13, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 87,100 |
| Sep 12, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 43,844 |
| Sep 11, 2024 | 1.5800 | 1.6550 | 1.5800 | 1.6000 | 1.6000 | 216,064 |
| Sep 10, 2024 | 1.5950 | 1.6250 | 1.5800 | 1.5800 | 1.5800 | 5,346 |
| Sep 09, 2024 | 1.5650 | 1.6300 | 1.5650 | 1.5950 | 1.5950 | 49,006 |
| Sep 06, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 141,911 |
| Sep 05, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6250 | 1.6250 | 44,566 |
| Sep 04, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 19,178 |
| Sep 03, 2024 | 1.6425 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 103,027 |
| Sep 02, 2024 | 1.5550 | 1.6250 | 1.5550 | 1.5850 | 1.5850 | 69,425 |
| Aug 30, 2024 | 1.6000 | 1.6100 | 1.5850 | 1.5850 | 1.5850 | 38,375 |
| Aug 29, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 75,748 |
| Aug 28, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 51,205 |
| Aug 27, 2024 | 1.6825 | 1.7150 | 1.6700 | 1.7150 | 1.7150 | 23,473 |
| Aug 26, 2024 | 1.6700 | 1.7150 | 1.6600 | 1.6700 | 1.6700 | 689,486 |
| Aug 23, 2024 | 1.6700 | 1.6700 | 1.5750 | 1.6650 | 1.6650 | 513,262 |
| Aug 22, 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 52,196 |
| Aug 21, 2024 | 1.6450 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 53,539 |
| Aug 20, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 21,794 |
| Aug 19, 2024 | 1.6400 | 1.6550 | 1.6050 | 1.6550 | 1.6550 | 73,548 |
| Aug 16, 2024 | 1.6000 | 1.6250 | 1.6000 | 1.6000 | 1.6000 | 18,631 |
| Aug 15, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 18,124 |
| Aug 14, 2024 | 1.5700 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 93,877 |
| Aug 13, 2024 | 1.5450 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 211,628 |
| Aug 12, 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5350 | 1.5350 | 34,590 |
| Aug 09, 2024 | 1.5900 | 1.6000 | 1.5650 | 1.6000 | 1.6000 | 20,682 |
| Aug 08, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5450 | 1.5450 | 639,448 |
| Aug 07, 2024 | 1.5500 | 1.5950 | 1.5500 | 1.5550 | 1.5550 | 28,348 |
| Aug 06, 2024 | 1.5300 | 1.6150 | 1.5200 | 1.5500 | 1.5500 | 479,050 |
| Aug 05, 2024 | 1.6300 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 283,768 |
| Aug 02, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 144,619 |
| Aug 01, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 36,936 |
| Jul 31, 2024 | 1.6300 | 1.6750 | 1.6300 | 1.6650 | 1.6650 | 44,002 |
| Jul 30, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6550 | 1.6550 | 25,514 |
| Jul 29, 2024 | 1.7300 | 1.7450 | 1.6650 | 1.6650 | 1.6650 | 83,103 |
| Jul 26, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 42,765 |
| Jul 25, 2024 | 1.7250 | 1.7250 | 1.6700 | 1.6700 | 1.6700 | 94,070 |
| Jul 24, 2024 | 1.7350 | 1.7350 | 1.7000 | 1.7300 | 1.7300 | 27,263 |
| Jul 23, 2024 | 1.7100 | 1.7100 | 1.6850 | 1.7100 | 1.7100 | 18,365 |
| Jul 22, 2024 | 1.6900 | 1.7000 | 1.6550 | 1.6700 | 1.6700 | 668,944 |
| Jul 19, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 168,093 |
| Jul 18, 2024 | 1.7250 | 1.7450 | 1.6850 | 1.6850 | 1.6850 | 63,721 |
| Jul 17, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 43,759 |
| Jul 16, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 72,081 |
| Jul 15, 2024 | 1.6550 | 1.6950 | 1.6200 | 1.6450 | 1.6450 | 28,350 |
| Jul 12, 2024 | 1.6850 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 44,532 |
| Jul 11, 2024 | 1.6300 | 1.6550 | 1.6000 | 1.6400 | 1.6400 | 94,025 |
| Jul 10, 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6250 | 1.6250 | 152,539 |
| Jul 09, 2024 | 1.6450 | 1.6550 | 1.6000 | 1.6300 | 1.6300 | 199,794 |
| Jul 08, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 66,059 |
| Jul 05, 2024 | 1.6650 | 1.6900 | 1.6650 | 1.6700 | 1.6700 | 131,164 |
| Jul 04, 2024 | 1.7000 | 1.7000 | 1.6450 | 1.6700 | 1.6700 | 87,773 |
| Jul 03, 2024 | 1.6950 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 275,969 |
| Jul 02, 2024 | 1.7550 | 1.7650 | 1.6800 | 1.6850 | 1.6850 | 127,685 |
| Jul 01, 2024 | 1.7950 | 1.7950 | 1.7400 | 1.7700 | 1.7700 | 18,162 |
| Jun 28, 2024 | 1.7500 | 1.7900 | 1.7275 | 1.7900 | 1.7900 | 135,764 |
| Jun 27, 2024 | 1.6600 | 1.7550 | 1.6600 | 1.7550 | 1.7550 | 126,801 |
| Jun 26, 2024 | 1.6800 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 252,854 |
| Jun 25, 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 85,414 |
| Jun 24, 2024 | 1.7150 | 1.7200 | 1.6725 | 1.7050 | 1.7050 | 106,522 |
| Jun 21, 2024 | 1.6500 | 1.7350 | 1.6150 | 1.7150 | 1.7150 | 168,770 |
| Jun 20, 2024 | 1.8000 | 1.8000 | 1.6850 | 1.6850 | 1.6850 | 50,156 |
| Jun 19, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 8,658 |
| Jun 18, 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 52,344 |
| Jun 17, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 32,093 |
| Jun 14, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 10,827 |
| Jun 13, 2024 | 1.7950 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 18,164 |
| Jun 12, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 7,221 |
| Jun 11, 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 66,647 |
| Jun 07, 2024 | 1.8950 | 1.8950 | 1.8200 | 1.8300 | 1.8300 | 11,115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.