Australia markets close in 2 hours 38 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09500.0000 (0.00%)
As of 04:10PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.09500.09500.09500.09500.0950-
21 Jan 20220.09500.09500.09500.09500.0950-
20 Jan 20220.09500.09500.09500.09500.0950-
19 Jan 20220.08000.09500.08000.09500.0950138,624
18 Jan 20220.09000.09000.09000.09000.0900-
17 Jan 20220.08700.09000.08700.09000.090052,500
14 Jan 20220.08100.08900.08100.08300.0830170,000
13 Jan 20220.09000.09000.09000.09000.0900-
12 Jan 20220.08800.09000.08800.09000.0900135,000
11 Jan 20220.08800.08800.08800.08800.08805,000
10 Jan 20220.09000.09000.08500.08500.085068,607
07 Jan 20220.09000.09000.08800.08800.088061,713
06 Jan 20220.09300.09300.08800.08800.088033,652
05 Jan 20220.09300.09300.09300.09300.0930-
04 Jan 20220.09300.09300.09300.09300.093056,200
31 Dec 20210.09400.09400.09400.09400.0940-
30 Dec 20210.09400.09400.09400.09400.0940-
29 Dec 20210.09300.09400.09300.09400.094020,000
24 Dec 20210.09200.09200.09200.09200.0920-
23 Dec 20210.09200.09200.09200.09200.0920-
22 Dec 20210.09200.09200.09200.09200.0920-
21 Dec 20210.09600.09600.09200.09200.092071,125
20 Dec 20210.09600.09600.09600.09600.0960-
17 Dec 20210.08600.09700.08600.09600.0960164,040
16 Dec 20210.08400.08400.08400.08400.084052,100
15 Dec 20210.08300.08400.07700.08400.0840263,481
14 Dec 20210.08400.08400.08400.08400.0840-
13 Dec 20210.08300.08400.08300.08400.0840160,000
10 Dec 20210.07800.07800.07800.07800.0780-
09 Dec 20210.07800.07800.07800.07800.078054,931
08 Dec 20210.08000.08000.07800.07800.0780100,000
07 Dec 20210.07800.07800.07800.07800.0780-
06 Dec 20210.07800.07800.07800.07800.078035,000
03 Dec 20210.08000.08000.08000.08000.0800-
02 Dec 20210.08100.08100.08000.08000.080037,200
01 Dec 20210.08300.08300.08200.08200.082040,000
30 Nov 20210.08300.08600.08200.08300.0830141,400
29 Nov 20210.08300.08300.08300.08300.0830-
26 Nov 20210.08500.08500.08300.08300.0830110,941
25 Nov 20210.08500.08500.08500.08500.085013,000
24 Nov 20210.08500.08600.08500.08500.0850178,042
23 Nov 20210.08700.08700.08700.08700.0870-
22 Nov 20210.08700.08700.08700.08700.087015,000
19 Nov 20210.08700.08700.08700.08700.0870-
18 Nov 20210.09300.09300.08700.08700.0870310,978
17 Nov 20210.09000.09400.08900.08900.0890169,802
16 Nov 20210.09000.09100.09000.09000.0900222,618
15 Nov 20210.09100.09100.09100.09100.0910-
12 Nov 20210.08500.09100.08500.09100.091081,006
11 Nov 20210.08600.08600.08600.08600.0860130,381
10 Nov 20210.08400.08800.08400.08600.0860755,556
09 Nov 20210.08700.08700.08300.08500.0850520,988
08 Nov 20210.09100.09100.08600.08700.0870759,680
05 Nov 20210.09100.09100.09100.09100.0910-
04 Nov 20210.09100.09100.09100.09100.0910-
03 Nov 20210.09200.09200.09100.09100.091049,460
02 Nov 20210.09300.09300.09200.09200.092032,953
01 Nov 20210.09500.09500.09200.09200.092052,200
29 Oct 20210.09500.09500.09500.09500.095050,000
28 Oct 20210.09500.09500.09500.09500.0950100,578
27 Oct 20210.09500.09500.09400.09400.0940175,751
26 Oct 20210.10000.10000.09500.09500.0950463,289
25 Oct 20210.10000.10000.09800.09800.098068,518
22 Oct 20210.09700.09900.09700.09900.099096,807
21 Oct 20210.09600.09600.09600.09600.096074,999
20 Oct 20210.10000.10000.09500.09600.0960124,700
19 Oct 20210.10000.10000.09700.10000.1000755,056
18 Oct 20210.10000.10500.09700.09700.0970900,272
15 Oct 20210.09500.10000.09500.10000.1000505,979
14 Oct 20210.10000.10500.09500.09600.09602,288,574
13 Oct 20210.12500.12500.09700.10000.10002,913,723
12 Oct 20210.12500.12500.12500.12500.1250-
11 Oct 20210.12000.12500.11500.12500.1250475,000
08 Oct 20210.12500.12500.12000.12000.120070,836
07 Oct 20210.13000.13000.12500.12500.125079,000
06 Oct 20210.13000.13000.13000.13000.1300187,500
05 Oct 20210.13000.13000.13000.13000.130080,849
04 Oct 20210.13500.14000.13000.14000.1400266,489
01 Oct 20210.14500.14500.14000.14000.140079,836
30 Sept 20210.14500.14500.14500.14500.1450-
29 Sept 20210.14500.14500.14500.14500.1450-
28 Sept 20210.12500.14500.12500.14500.1450213,935
27 Sept 20210.14000.14000.13000.13500.1350295,959
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...