Australia markets open in 9 hours 54 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.14500.14500.14000.14000.1400269,708
23 Sept 20210.14500.14500.14500.14500.14502,649
22 Sept 20210.14500.14500.14500.14500.1450409,212
21 Sept 20210.14500.14500.14500.14500.145039,411
20 Sept 20210.15000.15000.14500.14500.145090,588
17 Sept 20210.15000.15000.15000.15000.1500123,020
16 Sept 20210.14750.14750.14750.14750.1475-
15 Sept 20210.15000.15000.14750.14750.147510,186
14 Sept 20210.15500.15500.15500.15500.1550-
13 Sept 20210.15500.15500.15000.15500.1550177,820
10 Sept 20210.15750.15750.15500.15500.155025,000
09 Sept 20210.16000.16750.16000.16000.1600185,300
08 Sept 20210.16500.16500.16000.16000.1600180,000
07 Sept 20210.16000.17000.16000.16000.1600503,601
06 Sept 20210.15500.15500.15000.15000.15007,866
03 Sept 20210.16000.16500.15000.15500.155057,141
02 Sept 20210.15000.15000.15000.15000.150010,000
01 Sept 20210.16000.16000.16000.16000.1600-
31 Aug 20210.16000.16000.16000.16000.160010,000
30 Aug 20210.16000.16000.15500.16000.1600371,213
27 Aug 20210.14500.16000.14500.16000.1600350,630
26 Aug 20210.14000.14000.14000.14000.1400346,565
25 Aug 20210.15000.15000.14500.14500.145051,380
24 Aug 20210.15000.16250.15000.16000.1600389,510
23 Aug 20210.14000.14000.14000.14000.140019,843
20 Aug 20210.15000.15000.14000.14500.1450204,863
19 Aug 20210.15000.15000.14500.14500.1450184,087
18 Aug 20210.14500.14500.14500.14500.1450125,000
17 Aug 20210.15000.15000.14500.14500.145036,547
16 Aug 20210.15000.15000.14500.14500.145083,998
13 Aug 20210.15000.15000.15000.15000.150014,485
12 Aug 20210.15500.15500.14500.14500.145061,074
11 Aug 20210.17000.17000.14000.14500.14501,604,741
10 Aug 20210.16500.16500.16000.16000.160060,000
09 Aug 20210.17000.17000.15500.15500.155081,295
06 Aug 20210.16000.17000.16000.17000.170082,405
05 Aug 20210.15500.15500.15500.15500.1550178,800
04 Aug 20210.16000.16000.15000.15000.1500446,198
03 Aug 20210.16000.16000.15500.15500.155061,000
02 Aug 20210.15500.15500.15500.15500.155073,654
30 July 20210.15500.15500.15500.15500.1550125,200
29 July 20210.15500.15500.15000.15500.1550280,214
28 July 20210.16000.16000.15000.15000.1500385,459
27 July 20210.16500.16500.16000.16000.1600175,000
26 July 20210.15500.17000.15500.16000.1600417,082
23 July 20210.15500.15500.15500.15500.155056,400
22 July 20210.16000.16000.15500.15500.1550140,053
21 July 20210.15500.16000.15500.16000.1600113,576
20 July 20210.15500.16000.15500.15500.1550536,017
19 July 20210.16000.16000.16000.16000.160020,625
16 July 20210.16000.16000.16000.16000.1600107,505
15 July 20210.15500.16500.15500.16000.1600553,204
14 July 20210.16000.16500.15500.16500.1650507,926
13 July 20210.17500.17500.16500.16500.1650125,475
12 July 20210.17500.18500.17500.18500.185030,000
09 July 20210.16000.17000.16000.17000.170060,155
08 July 20210.16000.16000.16000.16000.1600-
07 July 20210.16000.16000.16000.16000.1600217,538
06 July 20210.16500.16500.16500.16500.165059,689
05 July 20210.17000.17000.16500.16500.1650158,041
02 July 20210.16500.18500.16000.17000.1700906,576
01 July 20210.17500.18000.16000.16000.1600218,054
30 June 20210.16000.17000.16000.16000.1600309,423
29 June 20210.17000.17500.15500.16000.16001,520,536
28 June 20210.18000.18000.16500.17000.1700523,502
25 June 20210.18000.19000.18000.19000.1900235,283
24 June 20210.18000.18000.17500.17500.1750281,829
23 June 20210.19000.19000.18000.18000.180079,972
22 June 20210.18500.19500.18500.18500.185069,541
21 June 20210.19500.19500.17500.18500.1850384,678
18 June 20210.20500.20500.20000.20000.200072,530
17 June 20210.21500.21500.20000.20000.200050,367
16 June 20210.22500.22500.21000.21500.2150196,308
15 June 20210.24500.24500.21500.22000.2200604,373
11 June 20210.21000.24000.20500.24000.2400735,174
10 June 20210.22000.22000.21000.21000.2100835,560
09 June 20210.20000.22500.20000.22000.2200650,312
08 June 20210.22000.22000.19500.20000.2000291,944
07 June 20210.20500.23000.20500.22000.2200476,971
04 June 20210.20000.21500.20000.20000.2000612,718
03 June 20210.18500.21000.18000.20000.2000922,140
02 June 20210.18500.18500.17500.18000.1800203,959
01 June 20210.19000.19000.18500.18500.185023,100
31 May 20210.18500.19000.18500.18500.185057,100
28 May 20210.19000.19500.19000.19000.190072,000
27 May 20210.19500.19500.19500.19500.1950-
26 May 20210.19000.19500.19000.19500.1950404,049
25 May 20210.19500.20000.19500.20000.200055,000
24 May 20210.20000.21500.19500.20500.2050532,581
21 May 20210.19000.21000.18500.21000.21001,485,846
20 May 20210.17000.18500.17000.18500.18501,490,395
19 May 20210.17500.17500.16500.17000.1700187,686
18 May 20210.17000.17500.17000.17500.1750456,258
17 May 20210.17500.18500.16500.17000.1700655,302
14 May 20210.17000.17000.17000.17000.1700163,396
13 May 20210.17500.17500.16500.17000.1700561,278
12 May 20210.17000.17500.16500.17500.1750678,928
11 May 20210.17000.17500.16500.16500.1650588,965
10 May 20210.16500.17000.16500.16500.1650200,000
07 May 20210.16000.16500.15500.16500.1650273,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...