Australia markets close in 36 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0660-0.0030 (-4.35%)
As of 12:44PM AEST. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.07000.07000.06600.06600.0660137,804
22 July 20240.06750.07000.06750.06900.0690220,240
19 July 20240.07000.07000.06700.06700.0670123,883
18 July 20240.06400.06500.06300.06400.06405,730
17 July 20240.06600.06700.06300.06300.0630710,327
16 July 20240.06600.06600.06500.06500.065058,831
15 July 20240.07000.07000.06500.06500.0650564,367
12 July 20240.07100.07300.07000.07000.0700210,871
11 July 20240.07300.07300.07000.07000.0700190,610
10 July 20240.07000.07300.07000.07300.073090,788
09 July 20240.07000.07000.06700.06800.0680293,266
08 July 20240.07000.07100.06800.07000.0700932,842
05 July 20240.07300.07300.07000.07000.0700369,319
04 July 20240.07000.07000.07000.07000.0700339
03 July 20240.07500.07600.07000.07000.0700495,053
02 July 20240.06800.07100.06800.07100.07106,471
01 July 20240.07300.07300.06700.07000.0700295,966
28 June 20240.07000.07300.06900.07300.0730208,992
27 June 20240.07000.07100.06600.06700.0670122,273
26 June 20240.07000.07200.07000.07000.0700155,732
25 June 20240.06700.06700.06300.06500.0650142,946
24 June 20240.06600.06900.06300.06700.0670662,104
21 June 20240.07400.07500.06600.06700.06701,553,297
20 June 20240.07500.07500.07100.07200.0720183,163
19 June 20240.07600.07800.07500.07700.0770655,469
18 June 20240.07600.07800.07400.07800.0780436,620
17 June 20240.08500.08500.07400.07400.0740172,361
14 June 20240.08600.08600.08100.08300.0830847,149
13 June 20240.08600.08800.08600.08800.0880264,456
12 June 20240.08700.08900.08700.08800.0880171,932
11 June 20240.08900.09000.08700.08700.0870485,459
07 June 20240.08600.08900.08400.08900.08901,220,902
06 June 20240.08600.08700.08400.08400.0840944,577
05 June 20240.09100.09100.08500.08600.08601,181,682
04 June 20240.08700.09200.08500.08700.08702,048,103
03 June 20240.08500.08700.08400.08600.08601,291,166
31 May 20240.08600.08700.08500.08500.0850638,214
30 May 20240.08800.08800.08700.08800.08801,072,053
29 May 20240.08500.09000.08500.08900.08901,250,835
28 May 20240.08200.08400.07900.07900.0790255,043
27 May 20240.08000.08200.08000.08200.0820186,148
24 May 20240.07900.08100.07900.07900.0790232,553
23 May 20240.08300.08500.07800.07800.0780875,158
22 May 20240.07800.08300.07800.08300.08301,224,385
21 May 20240.07400.08100.07400.07700.0770752,575
20 May 20240.08000.08000.07200.07300.07301,314,323
17 May 20240.07400.08300.07200.08000.08001,887,384
16 May 20240.07400.07600.07400.07400.0740404,010
15 May 20240.07300.07400.07000.07000.0700786,168
14 May 20240.07300.07300.06900.07200.0720320,518
13 May 20240.07300.07500.06700.06800.0680874,106
10 May 20240.07100.07200.06900.07200.0720137,558
09 May 20240.06500.07100.06500.07000.0700230,613
08 May 20240.07100.07100.06400.06600.06601,578,060
07 May 20240.07000.07200.07000.07000.0700363,417
06 May 20240.07200.07300.07200.07200.0720267,218
03 May 20240.07200.07200.06900.07000.0700916,594
02 May 20240.07300.07500.06900.07000.0700296,221
01 May 20240.07300.07300.06900.07300.07301,028,825
30 Apr 20240.07400.07500.07250.07500.0750286,388
29 Apr 20240.07100.07600.07000.07200.07201,233,609
26 Apr 20240.07400.07400.07000.07200.0720445,108
24 Apr 20240.07600.07600.07200.07400.0740253,956
23 Apr 20240.07600.07600.07100.07100.0710370,247
22 Apr 20240.07800.07800.07300.07700.0770857,957
19 Apr 20240.07800.07800.07500.07600.0760361,231
18 Apr 20240.07800.07800.07500.07500.0750139,014
17 Apr 20240.07600.07800.07400.07800.0780188,422
16 Apr 20240.07900.07900.07300.07300.0730903,283
15 Apr 20240.08100.08100.07800.08000.080096,772
12 Apr 20240.08200.08500.07900.07900.07902,062,866
11 Apr 20240.08400.08500.07850.08000.0800176,430
10 Apr 20240.08300.08700.08200.08200.08201,822,468
09 Apr 20240.06600.08300.06500.08100.08104,911,476
08 Apr 20240.07100.07300.06600.07000.0700811,751
05 Apr 20240.06500.07200.06500.07100.07101,449,978
04 Apr 20240.05900.06800.05900.06700.06701,515,441
03 Apr 20240.05500.06000.05500.06000.06002,362,574
02 Apr 20240.05300.05400.05100.05400.05401,558,742
28 Mar 20240.05500.05500.05300.05400.05401,402,021
27 Mar 20240.05500.05500.05500.05500.0550250
26 Mar 20240.05500.05500.05400.05500.05501,410,182
25 Mar 20240.05900.05900.05500.05500.0550390,001
22 Mar 20240.05500.05800.05400.05500.0550826,506
21 Mar 20240.05600.05900.05600.05900.05901,026,010
20 Mar 20240.05600.05600.05600.05600.056023,151
19 Mar 20240.05900.05900.05600.05600.0560881,736
18 Mar 20240.05700.05700.05300.05700.0570407,451
15 Mar 20240.05700.05700.05400.05700.05701,657,306
14 Mar 20240.05900.06000.05900.05900.0590331,250
13 Mar 20240.05700.05800.05700.05700.0570483,049
12 Mar 20240.06000.06000.05700.05700.05701,675,115
11 Mar 20240.06000.06300.06000.06100.0610643,079
08 Mar 20240.06000.06200.05600.06000.06003,054,211
07 Mar 20240.06600.06900.06300.06300.06301,986,512
06 Mar 20240.06900.07200.06500.07000.0700590,623
05 Mar 20240.06900.07300.06600.06600.0660918,502
04 Mar 20240.06500.07000.06000.06900.06902,223,416
01 Mar 20240.06300.06300.06300.06300.0630-
29 Feb 20240.06400.06400.06000.06300.0630428,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...