Cobram Estate Olives Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.750	2.840	2.720	2.750	2.750	320,914
2026-10-16	2.690	2.790	2.660	2.790	2.790	216,279
2026-10-15	2.750	2.750	2.615	2.670	2.670	2,690,246
2026-10-14	2.850	2.910	2.730	2.750	2.705	1,230,864
2026-10-13	2.965	2.990	2.790	2.880	2.833	766,839
2026-10-12	2.920	2.950	2.860	2.940	2.892	331,596
2026-10-09	2.820	2.920	2.820	2.900	2.853	411,135
2026-10-08	2.820	2.820	2.755	2.810	2.764	417,455
2026-10-07	2.800	2.800	2.695	2.800	2.754	380,977
2026-10-06	2.860	2.865	2.720	2.720	2.676	461,223
2026-10-05	2.840	2.900	2.780	2.830	2.784	2,675,076
2026-10-02	2.770	2.825	2.730	2.800	2.754	467,732
2026-10-01	2.860	2.860	2.770	2.770	2.725	537,370
2026-09-30	2.770	2.850	2.770	2.820	2.774	461,389
2026-09-29	2.830	2.850	2.730	2.830	2.784	1,157,501
2026-09-28	2.750	2.830	2.730	2.780	2.735	1,263,577
2026-09-25	2.760	2.790	2.740	2.750	2.705	370,541
2026-09-24	2.900	2.900	2.770	2.790	2.744	892,425
2026-09-23	2.880	2.950	2.870	2.880	2.833	343,577
2026-09-22	2.820	2.860	2.800	2.860	2.813	230,884
2026-09-21	2.980	2.980	2.820	2.820	2.774	650,431
2026-09-18	2.900	3.020	2.900	2.990	2.941	15,877,163
2026-09-17	2.890	3.000	2.860	2.960	2.912	605,216
2026-09-16	2.900	3.050	2.830	2.900	2.853	834,222
2026-09-15	2.840	2.955	2.840	2.870	2.823	900,901
2026-09-14	2.850	2.915	2.790	2.870	2.823	572,228
2026-09-11	2.780	2.920	2.770	2.850	2.803	774,475
2026-09-10	2.810	2.865	2.770	2.780	2.735	610,606
2026-09-09	2.940	2.990	2.850	2.850	2.803	985,902
2026-09-08	2.960	3.020	2.910	2.930	2.882	678,742
2026-09-07	2.970	3.030	2.940	2.970	2.921	458,976
2026-09-04	2.980	3.040	2.890	2.990	2.941	1,202,891
2026-09-03	2.870	3.050	2.870	3.010	2.961	851,678
2026-09-02	2.830	2.920	2.830	2.900	2.853	903,875
2026-09-01	2.850	2.970	2.820	2.880	2.833	1,015,401
2026-08-31	2.930	3.070	2.870	2.890	2.843	13,980,401
2026-08-28	2.990	2.990	2.520	2.810	2.764	7,201,530
2026-08-27	3.420	3.430	3.250	3.300	3.246	1,386,028
2026-08-26	3.350	3.420	3.320	3.350	3.295	667,660
2026-08-25	3.290	3.390	3.230	3.350	3.295	1,048,274
2026-08-24	3.420	3.420	3.270	3.290	3.236	542,047
2026-08-21	3.350	3.440	3.340	3.370	3.315	476,049
2026-08-20	3.500	3.510	3.400	3.410	3.354	436,349
2026-08-19	3.660	3.670	3.430	3.450	3.394	484,004
2026-08-18	3.500	3.660	3.495	3.620	3.561	547,789
2026-08-17	3.470	3.510	3.390	3.510	3.453	332,952
2026-08-14	3.570	3.570	3.430	3.470	3.413	364,937
2026-08-13	3.520	3.640	3.445	3.500	3.443	1,281,221
2026-08-12	3.540	3.590	3.490	3.490	3.433	273,482
2026-08-11	3.530	3.600	3.510	3.550	3.492	546,517
2026-08-10	3.510	3.560	3.495	3.530	3.472	502,109
2026-08-07	3.500	3.570	3.490	3.530	3.472	310,401
2026-08-06	3.500	3.570	3.410	3.510	3.453	567,582
2026-08-05	3.450	3.550	3.405	3.500	3.443	745,773
2026-08-04	3.370	3.450	3.290	3.450	3.394	398,648
2026-08-03	3.210	3.320	3.190	3.280	3.226	261,451
2026-07-31	3.250	3.310	3.220	3.240	3.187	356,480
2026-07-30	3.300	3.335	3.240	3.240	3.187	526,238
2026-07-29	3.200	3.265	3.170	3.250	3.197	2,444,937
2026-07-28	3.250	3.270	3.200	3.200	3.148	181,163

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0450 AUD
2025-11-06	0.0450 AUD
2024-11-07	0.0330 AUD
2023-11-23	0.0330 AUD
2022-11-17	0.0330 AUD
2021-11-18	0.0330 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.