Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.643 | 1.655 | 1.605 | 1.650 | 1.572 | 103,027 |
| 2024-09-02 | 1.555 | 1.625 | 1.555 | 1.585 | 1.510 | 69,425 |
| 2024-08-30 | 1.600 | 1.610 | 1.585 | 1.585 | 1.510 | 38,375 |
| 2024-08-29 | 1.680 | 1.680 | 1.590 | 1.600 | 1.525 | 75,748 |
| 2024-08-28 | 1.700 | 1.700 | 1.650 | 1.680 | 1.601 | 51,205 |
| 2024-08-27 | 1.683 | 1.715 | 1.670 | 1.715 | 1.634 | 23,473 |
| 2024-08-26 | 1.670 | 1.715 | 1.660 | 1.670 | 1.591 | 689,486 |
| 2024-08-23 | 1.670 | 1.670 | 1.575 | 1.665 | 1.587 | 513,262 |
| 2024-08-22 | 1.630 | 1.670 | 1.590 | 1.670 | 1.591 | 52,196 |
| 2024-08-21 | 1.645 | 1.670 | 1.600 | 1.640 | 1.563 | 53,539 |
| 2024-08-20 | 1.690 | 1.690 | 1.640 | 1.640 | 1.563 | 21,794 |
| 2024-08-19 | 1.640 | 1.655 | 1.605 | 1.655 | 1.577 | 73,548 |
| 2024-08-16 | 1.600 | 1.625 | 1.600 | 1.600 | 1.525 | 18,631 |
| 2024-08-15 | 1.560 | 1.630 | 1.560 | 1.630 | 1.553 | 18,124 |
| 2024-08-14 | 1.570 | 1.600 | 1.530 | 1.540 | 1.467 | 93,877 |
| 2024-08-13 | 1.545 | 1.570 | 1.530 | 1.530 | 1.458 | 211,628 |
| 2024-08-12 | 1.600 | 1.605 | 1.535 | 1.535 | 1.463 | 34,590 |
| 2024-08-09 | 1.590 | 1.600 | 1.565 | 1.600 | 1.525 | 20,682 |
| 2024-08-08 | 1.580 | 1.580 | 1.540 | 1.545 | 1.472 | 639,448 |
| 2024-08-07 | 1.550 | 1.595 | 1.550 | 1.555 | 1.482 | 28,348 |
| 2024-08-06 | 1.530 | 1.615 | 1.520 | 1.550 | 1.477 | 479,050 |
| 2024-08-05 | 1.630 | 1.630 | 1.460 | 1.520 | 1.448 | 283,768 |
| 2024-08-02 | 1.630 | 1.630 | 1.600 | 1.630 | 1.553 | 144,619 |
| 2024-08-01 | 1.670 | 1.670 | 1.630 | 1.630 | 1.553 | 36,936 |
| 2024-07-31 | 1.630 | 1.675 | 1.630 | 1.665 | 1.587 | 44,002 |
| 2024-07-30 | 1.700 | 1.700 | 1.650 | 1.655 | 1.577 | 25,514 |
| 2024-07-29 | 1.730 | 1.745 | 1.665 | 1.665 | 1.587 | 83,103 |
| 2024-07-26 | 1.730 | 1.730 | 1.690 | 1.730 | 1.648 | 42,765 |
| 2024-07-25 | 1.725 | 1.725 | 1.670 | 1.670 | 1.591 | 94,070 |
| 2024-07-24 | 1.735 | 1.735 | 1.700 | 1.730 | 1.648 | 27,263 |
| 2024-07-23 | 1.710 | 1.710 | 1.685 | 1.710 | 1.629 | 18,365 |
| 2024-07-22 | 1.690 | 1.700 | 1.655 | 1.670 | 1.591 | 668,944 |
| 2024-07-19 | 1.670 | 1.730 | 1.670 | 1.710 | 1.629 | 168,093 |
| 2024-07-18 | 1.725 | 1.745 | 1.685 | 1.685 | 1.606 | 63,721 |
| 2024-07-17 | 1.740 | 1.740 | 1.700 | 1.720 | 1.639 | 43,759 |
| 2024-07-16 | 1.620 | 1.750 | 1.620 | 1.750 | 1.668 | 72,081 |
| 2024-07-15 | 1.655 | 1.695 | 1.620 | 1.645 | 1.567 | 28,350 |
| 2024-07-12 | 1.685 | 1.700 | 1.650 | 1.670 | 1.591 | 44,532 |
| 2024-07-11 | 1.630 | 1.655 | 1.600 | 1.640 | 1.563 | 94,025 |
| 2024-07-10 | 1.620 | 1.700 | 1.600 | 1.625 | 1.548 | 152,539 |
| 2024-07-09 | 1.645 | 1.655 | 1.600 | 1.630 | 1.553 | 199,794 |
| 2024-07-08 | 1.670 | 1.670 | 1.640 | 1.640 | 1.563 | 66,059 |
| 2024-07-05 | 1.665 | 1.690 | 1.665 | 1.670 | 1.591 | 131,164 |
| 2024-07-04 | 1.700 | 1.700 | 1.645 | 1.670 | 1.591 | 87,773 |
| 2024-07-03 | 1.695 | 1.700 | 1.640 | 1.700 | 1.620 | 275,969 |
| 2024-07-02 | 1.755 | 1.765 | 1.680 | 1.685 | 1.606 | 127,685 |
| 2024-07-01 | 1.795 | 1.795 | 1.740 | 1.770 | 1.687 | 18,162 |
| 2024-06-28 | 1.750 | 1.790 | 1.728 | 1.790 | 1.706 | 135,764 |
| 2024-06-27 | 1.660 | 1.755 | 1.660 | 1.755 | 1.672 | 126,801 |
| 2024-06-26 | 1.680 | 1.680 | 1.590 | 1.660 | 1.582 | 252,854 |
| 2024-06-25 | 1.680 | 1.700 | 1.650 | 1.650 | 1.572 | 85,414 |
| 2024-06-24 | 1.715 | 1.720 | 1.673 | 1.705 | 1.625 | 106,522 |
| 2024-06-21 | 1.650 | 1.735 | 1.615 | 1.715 | 1.634 | 168,770 |
| 2024-06-20 | 1.800 | 1.800 | 1.685 | 1.685 | 1.606 | 50,156 |
| 2024-06-19 | 1.830 | 1.830 | 1.770 | 1.770 | 1.687 | 8,658 |
| 2024-06-18 | 1.750 | 1.840 | 1.750 | 1.800 | 1.715 | 52,344 |
| 2024-06-17 | 1.840 | 1.840 | 1.760 | 1.770 | 1.687 | 32,093 |
| 2024-06-14 | 1.820 | 1.820 | 1.760 | 1.820 | 1.734 | 10,827 |
| 2024-06-13 | 1.795 | 1.820 | 1.770 | 1.820 | 1.734 | 18,164 |
| 2024-06-12 | 1.840 | 1.840 | 1.800 | 1.820 | 1.734 | 7,221 |
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.