Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.820 | 1.870 | 1.790 | 1.840 | 1.753 | 66,647 |
| 2024-06-07 | 1.895 | 1.895 | 1.820 | 1.830 | 1.744 | 11,115 |
| 2024-06-06 | 1.865 | 1.890 | 1.855 | 1.890 | 1.801 | 350,759 |
| 2024-06-05 | 1.870 | 1.875 | 1.835 | 1.870 | 1.782 | 26,844 |
| 2024-06-04 | 1.865 | 1.865 | 1.815 | 1.820 | 1.734 | 89,039 |
| 2024-06-03 | 1.800 | 1.875 | 1.800 | 1.858 | 1.770 | 79,520 |
| 2024-05-31 | 1.800 | 1.870 | 1.795 | 1.870 | 1.782 | 92,570 |
| 2024-05-30 | 1.780 | 1.800 | 1.770 | 1.795 | 1.710 | 47,035 |
| 2024-05-29 | 1.850 | 1.850 | 1.770 | 1.780 | 1.696 | 251,833 |
| 2024-05-28 | 1.825 | 1.840 | 1.785 | 1.840 | 1.753 | 28,204 |
| 2024-05-27 | 1.785 | 1.835 | 1.780 | 1.780 | 1.696 | 115,851 |
| 2024-05-24 | 1.765 | 1.795 | 1.750 | 1.795 | 1.710 | 92,992 |
| 2024-05-23 | 1.785 | 1.785 | 1.755 | 1.780 | 1.696 | 25,386 |
| 2024-05-22 | 1.765 | 1.795 | 1.755 | 1.770 | 1.687 | 123,281 |
| 2024-05-21 | 1.795 | 1.795 | 1.765 | 1.765 | 1.682 | 59,780 |
| 2024-05-20 | 1.800 | 1.825 | 1.755 | 1.765 | 1.682 | 80,850 |
| 2024-05-17 | 1.820 | 1.820 | 1.740 | 1.800 | 1.715 | 304,213 |
| 2024-05-16 | 1.850 | 1.850 | 1.765 | 1.800 | 1.715 | 4,372,195 |
| 2024-05-15 | 1.810 | 1.850 | 1.780 | 1.850 | 1.763 | 105,619 |
| 2024-05-14 | 1.775 | 1.825 | 1.750 | 1.770 | 1.687 | 75,619 |
| 2024-05-13 | 1.850 | 1.850 | 1.770 | 1.770 | 1.687 | 29,345 |
| 2024-05-10 | 1.850 | 1.850 | 1.775 | 1.840 | 1.753 | 119,310 |
| 2024-05-09 | 1.875 | 1.875 | 1.820 | 1.820 | 1.734 | 14,380 |
| 2024-05-08 | 1.880 | 1.880 | 1.835 | 1.875 | 1.787 | 67,497 |
| 2024-05-07 | 1.850 | 1.880 | 1.820 | 1.880 | 1.791 | 88,551 |
| 2024-05-06 | 1.810 | 1.850 | 1.800 | 1.850 | 1.763 | 87,295 |
| 2024-05-03 | 1.810 | 1.810 | 1.800 | 1.800 | 1.715 | 16,809 |
| 2024-05-02 | 1.800 | 1.830 | 1.800 | 1.800 | 1.715 | 43,647 |
| 2024-05-01 | 1.870 | 1.870 | 1.770 | 1.800 | 1.715 | 167,891 |
| 2024-04-30 | 1.855 | 1.870 | 1.850 | 1.860 | 1.772 | 16,164 |
| 2024-04-29 | 1.850 | 1.865 | 1.830 | 1.845 | 1.758 | 140,539 |
| 2024-04-26 | 1.820 | 1.823 | 1.800 | 1.800 | 1.715 | 23,434 |
| 2024-04-24 | 1.800 | 1.820 | 1.795 | 1.800 | 1.715 | 48,251 |
| 2024-04-23 | 1.775 | 1.795 | 1.740 | 1.770 | 1.687 | 74,361 |
| 2024-04-22 | 1.750 | 1.795 | 1.740 | 1.740 | 1.658 | 89,516 |
| 2024-04-19 | 1.800 | 1.800 | 1.740 | 1.785 | 1.701 | 104,436 |
| 2024-04-18 | 1.810 | 1.820 | 1.790 | 1.800 | 1.715 | 38,896 |
| 2024-04-17 | 1.805 | 1.835 | 1.800 | 1.835 | 1.748 | 74,904 |
| 2024-04-16 | 1.860 | 1.860 | 1.805 | 1.860 | 1.772 | 93,184 |
| 2024-04-15 | 1.910 | 1.910 | 1.850 | 1.850 | 1.763 | 65,885 |
| 2024-04-12 | 1.910 | 1.910 | 1.860 | 1.910 | 1.820 | 78,921 |
| 2024-04-11 | 1.910 | 1.940 | 1.900 | 1.920 | 1.829 | 31,787 |
| 2024-04-10 | 1.925 | 1.930 | 1.925 | 1.925 | 1.834 | 2,595 |
| 2024-04-09 | 1.935 | 1.950 | 1.920 | 1.950 | 1.858 | 894,219 |
| 2024-04-08 | 1.940 | 1.960 | 1.910 | 1.925 | 1.834 | 171,555 |
| 2024-04-05 | 1.910 | 1.950 | 1.910 | 1.950 | 1.858 | 138,543 |
| 2024-04-04 | 1.920 | 1.945 | 1.920 | 1.930 | 1.839 | 120,314 |
| 2024-04-03 | 1.940 | 1.960 | 1.915 | 1.920 | 1.829 | 456,710 |
| 2024-04-02 | 1.970 | 1.980 | 1.918 | 1.960 | 1.868 | 283,064 |
| 2024-03-28 | 1.915 | 1.950 | 1.915 | 1.945 | 1.853 | 348,642 |
| 2024-03-27 | 1.885 | 1.920 | 1.870 | 1.900 | 1.810 | 137,002 |
| 2024-03-26 | 1.870 | 1.890 | 1.855 | 1.890 | 1.801 | 71,791 |
| 2024-03-25 | 1.875 | 1.900 | 1.845 | 1.875 | 1.787 | 98,708 |
| 2024-03-22 | 1.900 | 1.925 | 1.845 | 1.870 | 1.782 | 188,033 |
| 2024-03-21 | 1.870 | 1.930 | 1.865 | 1.900 | 1.810 | 227,903 |
| 2024-03-20 | 1.860 | 1.870 | 1.830 | 1.870 | 1.782 | 203,807 |
| 2024-03-19 | 1.770 | 1.865 | 1.770 | 1.840 | 1.753 | 346,683 |
| 2024-03-18 | 1.780 | 1.780 | 1.733 | 1.770 | 1.687 | 708,798 |
| 2024-03-15 | 1.755 | 1.770 | 1.715 | 1.750 | 1.668 | 299,473 |
| 2024-03-14 | 1.770 | 1.780 | 1.745 | 1.750 | 1.668 | 308,703 |
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.