Australia markets closed

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0100 (-4.35%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.23000.23000.21500.22000.22001,280,220
01 Dec 2022------
30 Nov 20220.24000.24000.23000.23000.2300629,919
29 Nov 20220.22000.24500.21500.24000.24001,285,401
28 Nov 20220.24500.24500.22000.22500.22502,129,670
25 Nov 20220.26500.27000.25000.25000.25002,748,489
24 Nov 20220.23500.28000.22500.27000.27003,052,135
23 Nov 20220.20500.24000.20000.24000.24003,267,048
22 Nov 20220.22000.22000.20000.21000.21001,195,541
21 Nov 20220.20000.22500.20000.22500.22502,210,372
18 Nov 20220.18000.20000.18000.20000.20002,097,242
17 Nov 20220.17000.18500.17000.18000.18001,565,898
16 Nov 20220.17500.18000.17000.17000.17001,043,279
15 Nov 20220.16500.17000.16500.17000.1700746,716
14 Nov 20220.16500.17000.16500.16500.16501,020,053
11 Nov 20220.17500.18000.17000.17000.17001,392,056
10 Nov 20220.17000.17500.16750.17000.17001,530,021
09 Nov 20220.17000.17500.16750.17000.1700827,836
08 Nov 20220.17000.17500.16750.17000.17001,034,543
07 Nov 20220.18500.19000.16500.16500.16502,805,059
04 Nov 20220.18500.19000.17000.18500.18501,120,137
03 Nov 20220.18000.18500.17500.18500.18501,319,932
02 Nov 20220.16500.19000.16500.18500.18501,730,518
01 Nov 20220.16500.17250.16000.16500.16501,622,728
31 Oct 20220.18000.18000.15500.16000.16003,182,413
28 Oct 20220.21500.22000.17250.18000.180018,163,094
27 Oct 20220.15000.15000.15000.15000.1500-
26 Oct 20220.14500.16000.14500.15000.15001,918,733
25 Oct 20220.15000.15500.14500.14500.1450845,080
24 Oct 20220.16500.17000.15000.15000.15002,458,168
21 Oct 20220.14500.15500.14000.14500.14501,500,493
20 Oct 20220.14000.15500.14000.14500.14503,879,572
19 Oct 20220.15000.17000.15000.15000.15003,219,115
18 Oct 20220.16000.16500.15500.15500.15502,033,730
17 Oct 20220.17000.17000.15750.16000.16001,727,074
14 Oct 20220.17000.18000.17000.17000.17002,894,876
13 Oct 20220.17000.18000.16500.16500.16502,642,216
12 Oct 20220.17000.17000.16000.17000.17002,964,829
11 Oct 20220.18000.18000.16750.17000.17002,733,984
10 Oct 20220.19500.21000.17500.17500.17506,816,967
07 Oct 20220.19500.22000.19000.21000.21009,285,033
06 Oct 20220.17000.24000.17000.21000.210015,480,143
05 Oct 20220.21000.21500.17000.17000.17008,390,868
04 Oct 20220.14500.20000.14500.19500.19508,591,702
03 Oct 20220.12500.14500.12500.13500.13503,272,682
30 Sept 20220.12500.13500.12500.13000.13002,928,141
29 Sept 20220.13500.14000.12500.13500.13503,343,145
28 Sept 20220.14000.14500.13000.13000.13005,795,371
27 Sept 20220.15500.15500.13500.13500.13503,597,033
26 Sept 20220.15500.16000.14500.15000.15007,635,852
23 Sept 20220.18000.18500.16000.16000.16006,719,335
21 Sept 20220.20000.22500.18000.18500.185021,433,940
20 Sept 20220.25500.31500.25000.30500.30505,003,361
19 Sept 20220.26000.29500.24500.24500.24505,396,552
16 Sept 20220.28500.29500.24000.26500.26506,546,947
15 Sept 20220.32500.35500.29500.29500.29504,802,718
14 Sept 20220.30000.35500.29000.33500.33504,243,435
13 Sept 20220.33000.36500.32500.32500.32502,417,042
12 Sept 20220.35500.37000.32000.34000.34004,956,800
09 Sept 20220.40500.41000.34500.36000.36006,878,217
08 Sept 20220.43000.44000.40000.41000.41002,392,575
07 Sept 20220.47500.47500.42000.42000.42004,711,588
06 Sept 20220.38000.47000.38000.44500.44509,645,270
05 Sept 20220.40000.41500.37000.38000.38004,832,788
02 Sept 20220.41500.44000.40000.41500.41505,788,285
01 Sept 20220.45000.45000.39000.40000.400010,196,725
31 Aug 20220.48000.51500.40000.46000.460012,559,568
30 Aug 20220.64000.67000.46000.51500.515020,907,074
29 Aug 20220.56500.56500.56500.56500.5650-
26 Aug 20220.47500.58500.44000.56500.56507,310,308
25 Aug 20220.53500.54000.46000.47000.47006,422,740
24 Aug 20220.51000.57500.49500.51000.510014,529,355
23 Aug 20220.58000.63000.50000.51500.515018,184,574
22 Aug 20220.43000.73000.41000.60500.605056,590,239
19 Aug 20220.38000.48500.37500.45000.450044,088,975
18 Aug 20220.28000.39000.27000.35000.350028,179,014
17 Aug 20220.24000.32000.22000.29500.295032,330,872
16 Aug 20220.19000.25000.18500.25000.250040,585,881
15 Aug 20220.14500.15500.14500.15000.15002,551,464
12 Aug 20220.15000.15250.14500.14500.14501,873,463
11 Aug 20220.16000.16000.14500.15000.15004,785,111
10 Aug 20220.15500.16000.15000.15500.15502,805,851
09 Aug 20220.18000.18000.16000.16500.16503,352,229
08 Aug 20220.19000.19500.17500.18500.18501,910,763
05 Aug 20220.17000.19000.17000.19000.19004,768,155
04 Aug 20220.19000.21000.17500.18000.180011,586,126
03 Aug 20220.18000.18000.18000.18000.1800-
02 Aug 20220.20500.25000.17500.18000.180021,184,840
01 Aug 20220.13500.21500.13000.21500.215044,144,405
29 July 20220.08600.08600.08600.08600.0860-
28 July 20220.08600.08600.08600.08600.0860-
27 July 20220.08500.11000.08300.08600.086030,747,437
26 July 20220.05000.05000.04900.04900.049030,000
25 July 20220.04900.05000.04900.05000.050050,000
22 July 20220.03600.04300.03600.04300.0430112,356
21 July 20220.03300.04000.03300.03600.0360594,302
20 July 20220.03400.03600.03000.03500.0350577,524
19 July 20220.04000.04000.03400.03400.0340118,643
18 July 20220.04000.04000.04000.04000.040040
15 July 20220.04500.04500.04500.04500.045030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...