Cobram Estate Olives Limited (CBO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 16,809 |
| 02 May 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 43,647 |
| 01 May 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 167,891 |
| 30 Apr 2024 | 1.8550 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 16,164 |
| 29 Apr 2024 | 1.8500 | 1.8650 | 1.8300 | 1.8450 | 1.8450 | 140,539 |
| 26 Apr 2024 | 1.8200 | 1.8225 | 1.8000 | 1.8000 | 1.8000 | 23,434 |
| 24 Apr 2024 | 1.8000 | 1.8200 | 1.7950 | 1.8000 | 1.8000 | 48,251 |
| 23 Apr 2024 | 1.7750 | 1.7950 | 1.7400 | 1.7700 | 1.7700 | 74,361 |
| 22 Apr 2024 | 1.7500 | 1.7950 | 1.7400 | 1.7400 | 1.7400 | 89,516 |
| 19 Apr 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7850 | 1.7850 | 104,436 |
| 18 Apr 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 38,896 |
| 17 Apr 2024 | 1.8050 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 74,904 |
| 16 Apr 2024 | 1.8600 | 1.8600 | 1.8050 | 1.8600 | 1.8600 | 93,184 |
| 15 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 65,885 |
| 12 Apr 2024 | 1.9100 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 78,921 |
| 11 Apr 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 31,787 |
| 10 Apr 2024 | 1.9250 | 1.9300 | 1.9250 | 1.9250 | 1.9250 | 2,595 |
| 09 Apr 2024 | 1.9350 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 894,219 |
| 08 Apr 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9250 | 1.9250 | 171,555 |
| 05 Apr 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 138,543 |
| 04 Apr 2024 | 1.9200 | 1.9450 | 1.9200 | 1.9300 | 1.9300 | 120,314 |
| 03 Apr 2024 | 1.9400 | 1.9600 | 1.9150 | 1.9200 | 1.9200 | 456,710 |
| 02 Apr 2024 | 1.9700 | 1.9800 | 1.9175 | 1.9600 | 1.9600 | 283,064 |
| 28 Mar 2024 | 1.9150 | 1.9500 | 1.9150 | 1.9450 | 1.9450 | 348,642 |
| 27 Mar 2024 | 1.8850 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 137,002 |
| 26 Mar 2024 | 1.8700 | 1.8900 | 1.8550 | 1.8900 | 1.8900 | 71,791 |
| 25 Mar 2024 | 1.8750 | 1.9000 | 1.8450 | 1.8750 | 1.8750 | 98,708 |
| 22 Mar 2024 | 1.9000 | 1.9250 | 1.8450 | 1.8700 | 1.8700 | 188,033 |
| 21 Mar 2024 | 1.8700 | 1.9300 | 1.8650 | 1.9000 | 1.9000 | 227,903 |
| 20 Mar 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 203,807 |
| 19 Mar 2024 | 1.7700 | 1.8650 | 1.7700 | 1.8400 | 1.8400 | 346,683 |
| 18 Mar 2024 | 1.7800 | 1.7800 | 1.7325 | 1.7700 | 1.7700 | 708,798 |
| 15 Mar 2024 | 1.7550 | 1.7700 | 1.7150 | 1.7500 | 1.7500 | 299,473 |
| 14 Mar 2024 | 1.7700 | 1.7800 | 1.7450 | 1.7500 | 1.7500 | 308,703 |
| 13 Mar 2024 | 1.7500 | 1.7600 | 1.7150 | 1.7600 | 1.7600 | 4,108,878 |
| 12 Mar 2024 | 1.7050 | 1.7600 | 1.7000 | 1.7450 | 1.7450 | 470,644 |
| 11 Mar 2024 | 1.7250 | 1.7350 | 1.6600 | 1.7000 | 1.7000 | 201,755 |
| 08 Mar 2024 | 1.7650 | 1.7650 | 1.7150 | 1.7150 | 1.7150 | 22,553 |
| 07 Mar 2024 | 1.7450 | 1.7700 | 1.7350 | 1.7600 | 1.7600 | 106,784 |
| 06 Mar 2024 | 1.7050 | 1.7700 | 1.7050 | 1.7400 | 1.7400 | 231,846 |
| 05 Mar 2024 | 1.7100 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 139,999 |
| 04 Mar 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 237,847 |
| 01 Mar 2024 | 1.7200 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 20,682 |
| 29 Feb 2024 | 1.7050 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | 195,114 |
| 28 Feb 2024 | 1.7050 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 124,120 |
| 27 Feb 2024 | 1.7000 | 1.7300 | 1.6875 | 1.7050 | 1.7050 | 127,590 |
| 26 Feb 2024 | 1.7000 | 1.7150 | 1.6925 | 1.7000 | 1.7000 | 306,846 |
| 23 Feb 2024 | 1.6700 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 219,122 |
| 22 Feb 2024 | 1.6500 | 1.6800 | 1.5700 | 1.6600 | 1.6600 | 184,395 |
| 21 Feb 2024 | 1.7150 | 1.7150 | 1.6450 | 1.6500 | 1.6500 | 222,597 |
| 20 Feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 10,338 |
| 19 Feb 2024 | 1.7400 | 1.7400 | 1.6600 | 1.7150 | 1.7150 | 103,187 |
| 16 Feb 2024 | 1.6950 | 1.7000 | 1.6650 | 1.6950 | 1.6950 | 33,160 |
| 15 Feb 2024 | 1.6900 | 1.7000 | 1.6250 | 1.7000 | 1.7000 | 68,412 |
| 14 Feb 2024 | 1.6950 | 1.7050 | 1.6900 | 1.7000 | 1.7000 | 79,674 |
| 13 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 76,366 |
| 12 Feb 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 44,897 |
| 09 Feb 2024 | 1.6700 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 208,013 |
| 08 Feb 2024 | 1.6450 | 1.6650 | 1.6450 | 1.6650 | 1.6650 | 105,600 |
| 07 Feb 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6450 | 1.6450 | 50,073 |
| 06 Feb 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 309,302 |
| 05 Feb 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5950 | 1.5950 | 240,218 |
| 02 Feb 2024 | 1.5900 | 1.6050 | 1.5650 | 1.5650 | 1.5650 | 147,422 |
| 01 Feb 2024 | 1.6200 | 1.6200 | 1.5850 | 1.6100 | 1.6100 | 61,182 |
| 31 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 93,854 |
| 30 Jan 2024 | 1.6600 | 1.6650 | 1.6350 | 1.6500 | 1.6500 | 455,363 |
| 29 Jan 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 124,536 |
| 25 Jan 2024 | 1.6450 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 29,493 |
| 24 Jan 2024 | 1.6500 | 1.6550 | 1.6300 | 1.6300 | 1.6300 | 14,415 |
| 23 Jan 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 50,776 |
| 22 Jan 2024 | 1.6750 | 1.6800 | 1.6750 | 1.6750 | 1.6750 | 19,612 |
| 19 Jan 2024 | 1.6800 | 1.6950 | 1.6600 | 1.6750 | 1.6750 | 50,217 |
| 18 Jan 2024 | 1.7000 | 1.7100 | 1.6750 | 1.6950 | 1.6950 | 146,655 |
| 17 Jan 2024 | 1.6400 | 1.7250 | 1.6400 | 1.7000 | 1.7000 | 142,681 |
| 16 Jan 2024 | 1.5950 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 1,458,990 |
| 15 Jan 2024 | 1.5400 | 1.6050 | 1.5400 | 1.6000 | 1.6000 | 65,165 |
| 12 Jan 2024 | 1.6350 | 1.6550 | 1.5900 | 1.6100 | 1.6100 | 485,857 |
| 11 Jan 2024 | 1.6800 | 1.7050 | 1.6650 | 1.6650 | 1.6650 | 173,418 |
| 10 Jan 2024 | 1.7400 | 1.7750 | 1.6600 | 1.6800 | 1.6800 | 127,167 |
| 09 Jan 2024 | 1.7400 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 582,749 |
| 08 Jan 2024 | 1.7050 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 19,954 |
| 05 Jan 2024 | 1.7300 | 1.7350 | 1.7050 | 1.7050 | 1.7050 | 31,206 |
| 04 Jan 2024 | 1.7250 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 37,426 |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 45,985 |
| 02 Jan 2024 | 1.7350 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 53,936 |
| 29 Dec 2023 | 1.7400 | 1.7500 | 1.7250 | 1.7350 | 1.7350 | 19,032 |
| 28 Dec 2023 | 1.7550 | 1.7550 | 1.7300 | 1.7350 | 1.7350 | 9,035 |
| 27 Dec 2023 | 1.7600 | 1.7600 | 1.7450 | 1.7450 | 1.7450 | 27,918 |
| 22 Dec 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 160,564 |
| 21 Dec 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 375,717 |
| 20 Dec 2023 | 1.7500 | 1.7950 | 1.7400 | 1.7850 | 1.7850 | 1,034,852 |
| 19 Dec 2023 | 1.6950 | 1.7700 | 1.6850 | 1.7500 | 1.7500 | 197,778 |
| 18 Dec 2023 | 1.7800 | 1.9300 | 1.6650 | 1.7200 | 1.7200 | 269,668 |
| 15 Dec 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 395,855 |
| 14 Dec 2023 | 1.5150 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 718,044 |
| 13 Dec 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 83,826 |
| 12 Dec 2023 | 1.5000 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 313,307 |
| 11 Dec 2023 | 1.5300 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 150,908 |
| 08 Dec 2023 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 87,512 |
| 07 Dec 2023 | 1.4000 | 1.4700 | 1.3650 | 1.4700 | 1.4700 | 491,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.