Australia Markets closed

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1450-0.0050 (-3.33%)
At close: 04:10PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 July 20220.05200.05200.05200.05200.0520-
13 July 20220.05200.05200.05200.05200.0520-
12 July 20220.05200.05200.05200.05200.0520-
11 July 20220.05300.05300.04600.05200.0520570,844
08 July 20220.05300.05300.05300.05300.053010,169
07 July 20220.05300.05300.04700.04700.0470244,100
06 July 20220.03900.05400.03900.05400.05401,131,596
05 July 20220.03300.03900.03300.03900.0390210,894
04 July 20220.02600.02600.02600.02600.0260-
01 July 20220.02600.02600.02600.02600.0260-
30 June 20220.02600.02600.02400.02600.0260124,788
29 June 20220.03000.03000.02400.02600.0260160,779
28 June 20220.02200.03000.02200.03000.0300536,143
27 June 20220.02100.02100.02000.02000.0200271,001
24 June 20220.02100.02100.02100.02100.021020,691
23 June 20220.02500.02500.02100.02100.0210234,171
22 June 20220.02600.02600.02500.02500.025060,452
21 June 20220.02700.02700.02600.02700.0270397,460
20 June 20220.03100.03100.02500.02500.0250175,337
17 June 20220.03000.03200.03000.03100.0310307,561
16 June 20220.03300.03300.03000.03000.0300200,610
15 June 20220.03000.03000.03000.03000.0300-
14 June 20220.03400.03400.03000.03000.0300523,592
10 June 20220.04000.04000.03800.03800.0380164,319
09 June 20220.04000.04000.04000.04000.040032,560
08 June 20220.03800.04000.03800.04000.0400138,058
07 June 20220.03600.03600.03600.03600.0360361,282
06 June 20220.03800.03800.03800.03800.038060,463
03 June 20220.04200.04200.03800.03800.0380269,831
02 June 20220.04300.04300.04300.04300.0430-
01 June 20220.04300.04800.04300.04300.0430254,767
31 May 20220.04000.04000.04000.04000.0400-
30 May 20220.04100.04100.04000.04000.0400321,000
27 May 20220.04200.04200.04200.04200.042073,275
26 May 20220.04600.04600.04600.04600.0460-
25 May 20220.04600.04600.04600.04600.046019,453
24 May 20220.04500.04500.04500.04500.0450-
23 May 20220.04500.04500.04500.04500.0450-
20 May 20220.04500.04500.04500.04500.0450-
19 May 20220.04500.04500.04500.04500.0450-
18 May 20220.04400.04500.04400.04500.045092,769
17 May 20220.04000.04400.04000.04400.0440104,140
16 May 20220.05000.05000.04300.04300.04301,232,597
13 May 20220.05000.05000.05000.05000.0500233,665
12 May 20220.05100.05100.05000.05000.0500200,000
11 May 20220.05400.05400.05000.05000.0500390,331
10 May 20220.05600.05600.05400.05400.0540279,835
09 May 20220.05600.05600.05600.05600.056033,154
06 May 20220.05600.05600.05600.05600.0560131,385
05 May 20220.05800.05800.05800.05800.058022,804
04 May 20220.06000.06000.05800.05800.0580106,395
03 May 20220.06000.06000.06000.06000.0600-
02 May 20220.05900.06000.05900.06000.060068,078
29 Apr 20220.06000.06000.05900.06000.0600128,969
28 Apr 20220.06100.06100.06100.06100.0610300,000
27 Apr 20220.05900.06200.05900.06200.0620574,933
26 Apr 20220.05900.06000.05900.06000.0600153,754
22 Apr 20220.05600.06300.05600.06300.0630312,721
21 Apr 20220.05600.05600.05500.05500.0550256,072
20 Apr 20220.05500.05600.05500.05600.0560107,306
19 Apr 20220.06200.06400.05500.05800.0580611,560
14 Apr 20220.06800.06900.06000.06000.0600502,035
13 Apr 20220.07600.07700.06200.06300.06301,107,799
12 Apr 20220.08000.08200.07000.07000.07001,076,187
11 Apr 20220.09100.09100.09100.09100.0910-
08 Apr 20220.07800.10000.07800.09100.09104,364,558
07 Apr 20220.07300.07300.07200.07200.0720117,000
06 Apr 20220.07500.07500.07000.07000.0700312,014
05 Apr 20220.07500.07500.07500.07500.07505,000
04 Apr 20220.06300.07500.06100.07200.0720464,243
01 Apr 20220.06800.06800.06300.06300.063076,321
31 Mar 20220.06800.06800.06800.06800.0680-
30 Mar 20220.06800.06800.06800.06800.0680-
29 Mar 20220.07000.07000.06800.06800.068022,923
28 Mar 20220.07900.07900.07100.07100.0710125,681
25 Mar 20220.07000.07000.07000.07000.0700-
24 Mar 20220.07000.07000.07000.07000.0700-
23 Mar 20220.07000.07000.07000.07000.070050
22 Mar 20220.06500.07000.06500.06700.067047,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...