Australia markets open in 7 hours 20 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600+0.0050 (+3.23%)
At close: 1:16PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20210.17000.17000.16000.16500.165073,019
05 May 20210.17000.17000.16500.16500.1650110,899
04 May 20210.16500.17000.16500.17000.1700110,000
03 May 20210.16500.16500.16000.16000.1600190,000
30 Apr 20210.16500.17000.16500.17000.1700120,447
29 Apr 20210.16500.17000.16500.17000.170067,541
28 Apr 20210.17000.17500.16000.17500.1750254,132
27 Apr 20210.17000.17000.17000.17000.1700272,694
26 Apr 20210.17500.17500.17000.17000.1700460,604
23 Apr 20210.18000.18000.17000.17500.17501,093,629
22 Apr 20210.18000.19000.18000.19000.1900332,707
21 Apr 20210.20000.20000.18000.19500.1950463,209
20 Apr 20210.20000.20000.19000.20000.200090,000
19 Apr 20210.21000.21000.21000.21000.210045,000
16 Apr 20210.19500.19500.19000.19500.195084,481
15 Apr 20210.18500.19500.18000.19500.1950325,437
14 Apr 20210.19500.19500.19500.19500.1950-
13 Apr 20210.19500.19500.19500.19500.1950-
12 Apr 20210.20000.20000.19500.19500.195066,660
09 Apr 20210.21500.21500.20000.21500.215092,000
08 Apr 20210.21000.21500.20000.20000.2000255,495
07 Apr 20210.21000.21000.21000.21000.210018,500
06 Apr 20210.20000.23500.20000.23500.235081,666
01 Apr 20210.20000.20000.20000.20000.2000-
31 Mar 20210.20000.20000.20000.20000.20002,500
30 Mar 20210.22000.22000.22000.22000.2200-
29 Mar 20210.22000.22000.22000.22000.220012,313
26 Mar 20210.19000.19000.19000.19000.190025,000
25 Mar 20210.19000.19000.19000.19000.1900-
24 Mar 20210.19000.19000.19000.19000.1900-
23 Mar 20210.19000.19000.19000.19000.190018,000
22 Mar 20210.21500.21500.20000.20000.2000605,938
19 Mar 20210.21000.21000.21000.21000.2100200,000
18 Mar 20210.20500.20500.20500.20500.205050,000
17 Mar 20210.20500.20500.20500.20500.2050-
16 Mar 20210.20000.21000.20000.20500.2050158,025
15 Mar 20210.21000.21000.20500.20500.205063,273
12 Mar 20210.22000.22000.21000.21000.210026,745
11 Mar 20210.22000.22000.21000.22000.220063,900
10 Mar 20210.21000.21000.21000.21000.2100-
09 Mar 20210.22000.22000.21000.21000.210058,809
08 Mar 20210.21500.22000.21500.22000.220089,423
05 Mar 20210.20500.21000.20000.21000.2100364,829
04 Mar 20210.23000.23000.21000.21000.2100148,197
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...