Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.750	1.760	1.715	1.760	1.677	4,108,878
2024-03-12	1.705	1.760	1.700	1.745	1.663	470,644
2024-03-11	1.725	1.735	1.660	1.700	1.620	201,755
2024-03-08	1.765	1.765	1.715	1.715	1.634	22,553
2024-03-07	1.745	1.770	1.735	1.760	1.677	106,784
2024-03-06	1.705	1.770	1.705	1.740	1.658	231,846
2024-03-05	1.710	1.745	1.700	1.745	1.663	139,999
2024-03-04	1.740	1.770	1.700	1.700	1.620	237,847
2024-03-01	1.720	1.740	1.715	1.715	1.634	20,682
2024-02-29	1.705	1.750	1.665	1.750	1.668	195,114
2024-02-28	1.705	1.710	1.670	1.700	1.620	124,120
2024-02-27	1.700	1.730	1.688	1.705	1.625	127,590
2024-02-26	1.700	1.715	1.693	1.700	1.620	306,846
2024-02-23	1.670	1.710	1.660	1.700	1.620	219,122
2024-02-22	1.650	1.680	1.570	1.660	1.582	184,395
2024-02-21	1.715	1.715	1.645	1.650	1.572	222,597
2024-02-20	1.690	1.690	1.670	1.680	1.601	10,338
2024-02-19	1.740	1.740	1.660	1.715	1.634	103,187
2024-02-16	1.695	1.700	1.665	1.695	1.615	33,160
2024-02-15	1.690	1.700	1.625	1.700	1.620	68,412
2024-02-14	1.695	1.705	1.690	1.700	1.620	79,674
2024-02-13	1.730	1.730	1.700	1.710	1.629	76,366
2024-02-12	1.680	1.750	1.680	1.720	1.639	44,897
2024-02-09	1.670	1.700	1.665	1.680	1.601	208,013
2024-02-08	1.645	1.665	1.645	1.665	1.587	105,600
2024-02-07	1.610	1.645	1.600	1.645	1.567	50,073
2024-02-06	1.590	1.620	1.590	1.600	1.525	309,302
2024-02-05	1.600	1.600	1.570	1.595	1.520	240,218
2024-02-02	1.590	1.605	1.565	1.565	1.491	147,422
2024-02-01	1.620	1.620	1.585	1.610	1.534	61,182
2024-01-31	1.650	1.650	1.600	1.630	1.553	93,854
2024-01-30	1.660	1.665	1.635	1.650	1.572	455,363
2024-01-29	1.650	1.670	1.630	1.660	1.582	124,536
2024-01-25	1.645	1.650	1.630	1.630	1.553	29,493
2024-01-24	1.650	1.655	1.630	1.630	1.553	14,415
2024-01-23	1.680	1.680	1.630	1.630	1.553	50,776
2024-01-22	1.675	1.680	1.675	1.675	1.596	19,612
2024-01-19	1.680	1.695	1.660	1.675	1.596	50,217
2024-01-18	1.700	1.710	1.675	1.695	1.615	146,655
2024-01-17	1.640	1.725	1.640	1.700	1.620	142,681
2024-01-16	1.595	1.680	1.580	1.680	1.601	1,458,990
2024-01-15	1.540	1.605	1.540	1.600	1.525	65,165
2024-01-12	1.635	1.655	1.590	1.610	1.534	485,857
2024-01-11	1.680	1.705	1.665	1.665	1.587	173,418
2024-01-10	1.740	1.775	1.660	1.680	1.601	127,167
2024-01-09	1.740	1.750	1.715	1.750	1.668	582,749
2024-01-08	1.705	1.740	1.700	1.740	1.658	19,954
2024-01-05	1.730	1.735	1.705	1.705	1.625	31,206
2024-01-04	1.725	1.750	1.715	1.750	1.668	37,426
2024-01-03	1.750	1.750	1.700	1.700	1.620	45,985
2024-01-02	1.735	1.780	1.730	1.750	1.668	53,936
2023-12-29	1.740	1.750	1.725	1.735	1.653	19,032
2023-12-28	1.755	1.755	1.730	1.735	1.653	9,035
2023-12-27	1.760	1.760	1.745	1.745	1.663	27,918
2023-12-22	1.750	1.750	1.720	1.750	1.668	160,564
2023-12-21	1.780	1.780	1.720	1.750	1.668	375,717
2023-12-20	1.750	1.795	1.740	1.785	1.701	1,034,852
2023-12-19	1.695	1.770	1.685	1.750	1.668	197,778
2023-12-18	1.780	1.930	1.665	1.720	1.639	269,668
2023-12-15	1.660	1.680	1.640	1.680	1.601	395,855

← NewerPage 12 of 22 · 1,265 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.