ASX - Delayed Quote AUD
Cobram Estate Olives Limited (CBO.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.8500 | 1.8550 | 1.8000 | 1.8000 | 1.8000 | 15,520 |
| 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 9, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 111,321 |
| Oct 8, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 32,924 |
| Oct 7, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 51,351 |
| Oct 4, 2024 | 1.7500 | 1.7600 | 1.7150 | 1.7600 | 1.7600 | 66,017 |
| Oct 3, 2024 | 1.7700 | 1.7950 | 1.7500 | 1.7500 | 1.7500 | 47,363 |
| Oct 2, 2024 | 1.7400 | 1.7700 | 1.7350 | 1.7500 | 1.7500 | 90,757 |
| Oct 1, 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 9, 2024 | 1.5650 | 1.6300 | 1.5650 | 1.5950 | 1.5950 | 49,006 |
| Sep 6, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 141,911 |
| Sep 5, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6250 | 1.6250 | 44,566 |
| Sep 4, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 19,178 |
| Sep 3, 2024 | 1.6425 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 103,027 |
| Sep 2, 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 9, 2024 | 1.5900 | 1.6000 | 1.5650 | 1.6000 | 1.6000 | 20,682 |
| Aug 8, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5450 | 1.5450 | 639,448 |
| Aug 7, 2024 | 1.5500 | 1.5950 | 1.5500 | 1.5550 | 1.5550 | 28,348 |
| Aug 6, 2024 | 1.5300 | 1.6150 | 1.5200 | 1.5500 | 1.5500 | 479,050 |
| Aug 5, 2024 | 1.6300 | 1.6300 | 1.4600 | 1.5200 | 1.5200 | 283,768 |
| Aug 2, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 144,619 |
| Aug 1, 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 9, 2024 | 1.6450 | 1.6550 | 1.6000 | 1.6300 | 1.6300 | 199,794 |
| Jul 8, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 66,059 |
| Jul 5, 2024 | 1.6650 | 1.6900 | 1.6650 | 1.6700 | 1.6700 | 131,164 |
| Jul 4, 2024 | 1.7000 | 1.7000 | 1.6450 | 1.6700 | 1.6700 | 87,773 |
| Jul 3, 2024 | 1.6950 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 275,969 |
| Jul 2, 2024 | 1.7550 | 1.7650 | 1.6800 | 1.6850 | 1.6850 | 127,685 |
| Jul 1, 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 7, 2024 | 1.8950 | 1.8950 | 1.8200 | 1.8300 | 1.8300 | 11,115 |
| Jun 6, 2024 | 1.8650 | 1.8900 | 1.8550 | 1.8900 | 1.8900 | 350,759 |
| Jun 5, 2024 | 1.8700 | 1.8750 | 1.8350 | 1.8700 | 1.8700 | 26,844 |
| Jun 4, 2024 | 1.8650 | 1.8650 | 1.8150 | 1.8200 | 1.8200 | 89,039 |
| Jun 3, 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8575 | 1.8575 | 79,520 |
| May 31, 2024 | 1.8000 | 1.8700 | 1.7950 | 1.8700 | 1.8700 | 92,570 |
| May 30, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7950 | 1.7950 | 47,035 |
| May 29, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 251,833 |
| May 28, 2024 | 1.8250 | 1.8400 | 1.7850 | 1.8400 | 1.8400 | 28,204 |
| May 27, 2024 | 1.7850 | 1.8350 | 1.7800 | 1.7800 | 1.7800 | 115,851 |
| May 24, 2024 | 1.7650 | 1.7950 | 1.7500 | 1.7950 | 1.7950 | 92,992 |
| May 23, 2024 | 1.7850 | 1.7850 | 1.7550 | 1.7800 | 1.7800 | 25,386 |
| May 22, 2024 | 1.7650 | 1.7950 | 1.7550 | 1.7700 | 1.7700 | 123,281 |
| May 21, 2024 | 1.7950 | 1.7950 | 1.7650 | 1.7650 | 1.7650 | 59,780 |
| May 20, 2024 | 1.8000 | 1.8250 | 1.7550 | 1.7650 | 1.7650 | 80,850 |
| May 17, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 304,213 |
| May 16, 2024 | 1.8500 | 1.8500 | 1.7650 | 1.8000 | 1.8000 | 4,372,195 |
| May 15, 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 105,619 |
| May 14, 2024 | 1.7750 | 1.8250 | 1.7500 | 1.7700 | 1.7700 | 75,619 |
| May 13, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 29,345 |
| May 10, 2024 | 1.8500 | 1.8500 | 1.7750 | 1.8400 | 1.8400 | 119,310 |
| May 9, 2024 | 1.8750 | 1.8750 | 1.8200 | 1.8200 | 1.8200 | 14,380 |
| May 8, 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8750 | 1.8750 | 67,497 |
| May 7, 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 88,551 |
| May 6, 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 87,295 |
| May 3, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 16,809 |
| May 2, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 43,647 |
| May 1, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 167,891 |
| Apr 30, 2024 | 1.8550 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 16,164 |
| Apr 29, 2024 | 1.8500 | 1.8650 | 1.8300 | 1.8450 | 1.8450 | 140,539 |
| Apr 26, 2024 | 1.8200 | 1.8225 | 1.8000 | 1.8000 | 1.8000 | 23,434 |
| Apr 24, 2024 | 1.8000 | 1.8200 | 1.7950 | 1.8000 | 1.8000 | 48,251 |
| Apr 23, 2024 | 1.7750 | 1.7950 | 1.7400 | 1.7700 | 1.7700 | 74,361 |
| Apr 22, 2024 | 1.7500 | 1.7950 | 1.7400 | 1.7400 | 1.7400 | 89,516 |
| Apr 19, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7850 | 1.7850 | 104,436 |
| Apr 18, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 38,896 |
| Apr 17, 2024 | 1.8050 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 74,904 |
| Apr 16, 2024 | 1.8600 | 1.8600 | 1.8050 | 1.8600 | 1.8600 | 93,184 |
| Apr 15, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 65,885 |
| Apr 12, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 78,921 |
| Apr 11, 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 31,787 |
| Apr 10, 2024 | 1.9250 | 1.9300 | 1.9250 | 1.9250 | 1.9250 | 2,595 |
| Apr 9, 2024 | 1.9350 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 894,219 |
| Apr 8, 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9250 | 1.9250 | 171,555 |
| Apr 5, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 138,543 |
| Apr 4, 2024 | 1.9200 | 1.9450 | 1.9200 | 1.9300 | 1.9300 | 120,314 |
| Apr 3, 2024 | 1.9400 | 1.9600 | 1.9150 | 1.9200 | 1.9200 | 456,710 |
| Apr 2, 2024 | 1.9700 | 1.9800 | 1.9175 | 1.9600 | 1.9600 | 283,064 |
| Mar 28, 2024 | 1.9150 | 1.9500 | 1.9150 | 1.9450 | 1.9450 | 348,642 |
| Mar 27, 2024 | 1.8850 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 137,002 |
| Mar 26, 2024 | 1.8700 | 1.8900 | 1.8550 | 1.8900 | 1.8900 | 71,791 |
| Mar 25, 2024 | 1.8750 | 1.9000 | 1.8450 | 1.8750 | 1.8750 | 98,708 |
| Mar 22, 2024 | 1.9000 | 1.9250 | 1.8450 | 1.8700 | 1.8700 | 188,033 |
| Mar 21, 2024 | 1.8700 | 1.9300 | 1.8650 | 1.9000 | 1.9000 | 227,903 |
| Mar 20, 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 203,807 |
| Mar 19, 2024 | 1.7700 | 1.8650 | 1.7700 | 1.8400 | 1.8400 | 346,683 |
| Mar 18, 2024 | 1.7800 | 1.7800 | 1.7325 | 1.7700 | 1.7700 | 708,798 |
| Mar 15, 2024 | 1.7550 | 1.7700 | 1.7150 | 1.7500 | 1.7500 | 299,473 |
| Mar 14, 2024 | 1.7700 | 1.7800 | 1.7450 | 1.7500 | 1.7500 | 308,703 |
| Mar 13, 2024 | 1.7500 | 1.7600 | 1.7150 | 1.7600 | 1.7600 | 4,108,878 |
| Mar 12, 2024 | 1.7050 | 1.7600 | 1.7000 | 1.7450 | 1.7450 | 470,644 |
| Mar 11, 2024 | 1.7250 | 1.7350 | 1.6600 | 1.7000 | 1.7000 | 201,755 |
| Mar 8, 2024 | 1.7650 | 1.7650 | 1.7150 | 1.7150 | 1.7150 | 22,553 |
| Mar 7, 2024 | 1.7450 | 1.7700 | 1.7350 | 1.7600 | 1.7600 | 106,784 |
| Mar 6, 2024 | 1.7050 | 1.7700 | 1.7050 | 1.7400 | 1.7400 | 231,846 |
| Mar 5, 2024 | 1.7100 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 139,999 |
| Mar 4, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 237,847 |
| Mar 1, 2024 | 1.7200 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 20,682 |
| Feb 29, 2024 | 1.7050 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | 195,114 |
| Feb 28, 2024 | 1.7050 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 124,120 |
| Feb 27, 2024 | 1.7000 | 1.7300 | 1.6875 | 1.7050 | 1.7050 | 127,590 |
| Feb 26, 2024 | 1.7000 | 1.7150 | 1.6925 | 1.7000 | 1.7000 | 306,846 |
| Feb 23, 2024 | 1.6700 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 219,122 |
| Feb 22, 2024 | 1.6500 | 1.6800 | 1.5700 | 1.6600 | 1.6600 | 184,395 |
| Feb 21, 2024 | 1.7150 | 1.7150 | 1.6450 | 1.6500 | 1.6500 | 222,597 |
| Feb 20, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 10,338 |
| Feb 19, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.7150 | 1.7150 | 103,187 |
| Feb 16, 2024 | 1.6950 | 1.7000 | 1.6650 | 1.6950 | 1.6950 | 33,160 |
| Feb 15, 2024 | 1.6900 | 1.7000 | 1.6250 | 1.7000 | 1.7000 | 68,412 |
| Feb 14, 2024 | 1.6950 | 1.7050 | 1.6900 | 1.7000 | 1.7000 | 79,674 |
| Feb 13, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 76,366 |
| Feb 12, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 44,897 |
| Feb 9, 2024 | 1.6700 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 208,013 |
| Feb 8, 2024 | 1.6450 | 1.6650 | 1.6450 | 1.6650 | 1.6650 | 105,600 |
| Feb 7, 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6450 | 1.6450 | 50,073 |
| Feb 6, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 309,302 |
| Feb 5, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5950 | 1.5950 | 240,218 |
| Feb 2, 2024 | 1.5900 | 1.6050 | 1.5650 | 1.5650 | 1.5650 | 147,422 |
| Feb 1, 2024 | 1.6200 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 61,182 |
| Jan 31, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 93,854 |
| Jan 30, 2024 | 1.6600 | 1.6650 | 1.6350 | 1.6500 | 1.6500 | 455,363 |
| Jan 29, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 124,536 |
| Jan 25, 2024 | 1.6450 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 29,493 |
| Jan 24, 2024 | 1.6500 | 1.6550 | 1.6300 | 1.6300 | 1.6300 | 14,415 |
| Jan 23, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 50,776 |
| Jan 22, 2024 | 1.6750 | 1.6800 | 1.6750 | 1.6750 | 1.6750 | 19,612 |
| Jan 19, 2024 | 1.6800 | 1.6950 | 1.6600 | 1.6750 | 1.6750 | 50,217 |
| Jan 18, 2024 | 1.7000 | 1.7100 | 1.6750 | 1.6950 | 1.6950 | 146,655 |
| Jan 17, 2024 | 1.6400 | 1.7250 | 1.6400 | 1.7000 | 1.7000 | 142,681 |
| Jan 16, 2024 | 1.5950 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 1,458,990 |
| Jan 15, 2024 | 1.5400 | 1.6050 | 1.5400 | 1.6000 | 1.6000 | 65,165 |
| Jan 12, 2024 | 1.6350 | 1.6550 | 1.5900 | 1.6100 | 1.6100 | 485,857 |
| Jan 11, 2024 | 1.6800 | 1.7050 | 1.6650 | 1.6650 | 1.6650 | 173,418 |
| Jan 10, 2024 | 1.7400 | 1.7750 | 1.6600 | 1.6800 | 1.6800 | 127,167 |
| Jan 9, 2024 | 1.7400 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 582,749 |
| Jan 8, 2024 | 1.7050 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 19,954 |
| Jan 5, 2024 | 1.7300 | 1.7350 | 1.7050 | 1.7050 | 1.7050 | 31,206 |
| Jan 4, 2024 | 1.7250 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 37,426 |
| Jan 3, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 45,985 |
| Jan 2, 2024 | 1.7350 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 53,936 |
| Dec 29, 2023 | 1.7400 | 1.7500 | 1.7250 | 1.7350 | 1.7350 | 19,032 |
| Dec 28, 2023 | 1.7550 | 1.7550 | 1.7300 | 1.7350 | 1.7350 | 9,035 |
| Dec 27, 2023 | 1.7600 | 1.7600 | 1.7450 | 1.7450 | 1.7450 | 27,918 |
| Dec 22, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 160,564 |
| Dec 21, 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 375,717 |
| Dec 20, 2023 | 1.7500 | 1.7950 | 1.7400 | 1.7850 | 1.7850 | 1,034,852 |
| Dec 19, 2023 | 1.6950 | 1.7700 | 1.6850 | 1.7500 | 1.7500 | 197,778 |
| Dec 18, 2023 | 1.7800 | 1.9300 | 1.6650 | 1.7200 | 1.7200 | 269,668 |
| Dec 15, 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 395,855 |
| Dec 14, 2023 | 1.5150 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 718,044 |
| Dec 13, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 83,826 |
| Dec 12, 2023 | 1.5000 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 313,307 |
| Dec 11, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 150,908 |
| Dec 8, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 87,512 |
| Dec 7, 2023 | 1.4000 | 1.4700 | 1.3650 | 1.4700 | 1.4700 | 491,245 |
| Dec 6, 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 120,828 |
| Dec 5, 2023 | 1.3900 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 87,612 |
| Dec 4, 2023 | 1.4100 | 1.4250 | 1.3700 | 1.3900 | 1.3900 | 43,246 |
| Dec 1, 2023 | 1.4200 | 1.4225 | 1.4000 | 1.4000 | 1.4000 | 63,079 |
| Nov 30, 2023 | 1.4000 | 1.4250 | 1.3700 | 1.4150 | 1.4150 | 37,766 |
| Nov 29, 2023 | 1.3650 | 1.3950 | 1.3600 | 1.3600 | 1.3600 | 74,410 |
| Nov 28, 2023 | 1.4250 | 1.4250 | 1.3650 | 1.3650 | 1.3650 | 62,677 |
| Nov 27, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 86,936 |
| Nov 24, 2023 | 1.4000 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 48,520 |
| Nov 23, 2023 | 0.0330 Dividend | |||||
| Nov 23, 2023 | 1.4150 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 64,550 |
| Nov 22, 2023 | 1.4150 | 1.4350 | 1.4125 | 1.4200 | 1.3870 | 221,891 |
| Nov 21, 2023 | 1.4000 | 1.4350 | 1.4000 | 1.4250 | 1.3919 | 125,753 |
| Nov 20, 2023 | 1.4050 | 1.4050 | 1.3700 | 1.4000 | 1.3675 | 56,733 |
| Nov 17, 2023 | 1.4200 | 1.4250 | 1.3800 | 1.4150 | 1.3821 | 74,891 |
| Nov 16, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3772 | 60,361 |
| Nov 15, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3675 | 248,353 |
| Nov 14, 2023 | 1.3400 | 1.3950 | 1.3400 | 1.3900 | 1.3577 | 169,743 |
| Nov 13, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3089 | 67,102 |
| Nov 10, 2023 | 1.3350 | 1.3500 | 1.3275 | 1.3500 | 1.3186 | 26,104 |
| Nov 9, 2023 | 1.3350 | 1.3650 | 1.3100 | 1.3250 | 1.2942 | 304,678 |
| Nov 8, 2023 | 1.3100 | 1.3350 | 1.3100 | 1.3350 | 1.3040 | 34,785 |
| Nov 7, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.2796 | 66,185 |
| Nov 6, 2023 | 1.3200 | 1.3700 | 1.3100 | 1.3100 | 1.2796 | 117,315 |
| Nov 3, 2023 | 1.2850 | 1.3200 | 1.2300 | 1.2900 | 1.2600 | 317,234 |
| Nov 2, 2023 | 1.3000 | 1.3050 | 1.2800 | 1.2800 | 1.2503 | 64,957 |
| Nov 1, 2023 | 1.2650 | 1.3000 | 1.2500 | 1.3000 | 1.2698 | 32,992 |
| Oct 31, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2650 | 1.2356 | 100,074 |
| Oct 30, 2023 | 1.3100 | 1.3250 | 1.2850 | 1.3050 | 1.2747 | 96,399 |
| Oct 27, 2023 | 1.3400 | 1.3450 | 1.3000 | 1.3050 | 1.2747 | 119,389 |
| Oct 26, 2023 | 1.3200 | 1.3400 | 1.3050 | 1.3050 | 1.2747 | 107,104 |
| Oct 25, 2023 | 1.3350 | 1.3350 | 1.3150 | 1.3200 | 1.2893 | 13,858 |
Related Tickers
TFL.AX TasFoods Limited
0.0120
0.00%
WOA.AX Wide Open Agriculture Limited
0.0120
+20.00%
RIC.AX Ridley Corporation Limited
2.5800
-0.39%
NOU.AX Noumi Limited
0.2550
+4.08%
ITM.MI Italmobiliare S.p.A.
28.30
+0.71%
BGA.AX Bega Cheese Limited
5.29
-0.75%
0142.HK FIRST PACIFIC
4.630
+1.54%
LSF Laird Superfood, Inc.
7.72
+9.08%
NUZE NuZee, Inc.
0.9400
-12.15%