Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.515	1.610	1.510	1.610	1.534	718,044
2023-12-13	1.510	1.520	1.480	1.510	1.439	83,826
2023-12-12	1.500	1.520	1.485	1.510	1.439	313,307
2023-12-11	1.530	1.530	1.450	1.500	1.429	150,908
2023-12-08	1.470	1.500	1.470	1.500	1.429	87,512
2023-12-07	1.400	1.470	1.365	1.470	1.401	491,245
2023-12-06	1.400	1.425	1.400	1.425	1.358	120,828
2023-12-05	1.390	1.400	1.340	1.400	1.334	87,612
2023-12-04	1.410	1.425	1.370	1.390	1.324	43,246
2023-12-01	1.420	1.423	1.400	1.400	1.334	63,079
2023-11-30	1.400	1.425	1.370	1.415	1.348	37,766
2023-11-29	1.365	1.395	1.360	1.360	1.296	74,410
2023-11-28	1.425	1.425	1.365	1.365	1.301	62,677
2023-11-27	1.420	1.430	1.400	1.400	1.334	86,936
2023-11-24	1.400	1.420	1.385	1.410	1.344	48,520
2023-11-23	1.415	1.420	1.380	1.380	1.315	64,550
2023-11-22	1.415	1.435	1.413	1.420	1.322	221,891
2023-11-21	1.400	1.435	1.400	1.425	1.326	125,753
2023-11-20	1.405	1.405	1.370	1.400	1.303	56,733
2023-11-17	1.420	1.425	1.380	1.415	1.317	74,891
2023-11-16	1.400	1.420	1.400	1.410	1.312	60,361
2023-11-15	1.390	1.410	1.380	1.400	1.303	248,353
2023-11-14	1.340	1.395	1.340	1.390	1.294	169,743
2023-11-13	1.350	1.350	1.320	1.340	1.247	67,102
2023-11-10	1.335	1.350	1.328	1.350	1.256	26,104
2023-11-09	1.335	1.365	1.310	1.325	1.233	304,678
2023-11-08	1.310	1.335	1.310	1.335	1.243	34,785
2023-11-07	1.320	1.320	1.310	1.310	1.219	66,185
2023-11-06	1.320	1.370	1.310	1.310	1.219	117,315
2023-11-03	1.285	1.320	1.230	1.290	1.201	317,234
2023-11-02	1.300	1.305	1.280	1.280	1.191	64,957
2023-11-01	1.265	1.300	1.250	1.300	1.210	32,992
2023-10-31	1.300	1.300	1.250	1.265	1.177	100,074
2023-10-30	1.310	1.325	1.285	1.305	1.215	96,399
2023-10-27	1.340	1.345	1.300	1.305	1.215	119,389
2023-10-26	1.320	1.340	1.305	1.305	1.215	107,104
2023-10-25	1.335	1.335	1.315	1.320	1.229	13,858
2023-10-24	1.305	1.335	1.305	1.330	1.238	20,691
2023-10-23	1.360	1.360	1.300	1.350	1.256	36,793
2023-10-20	1.340	1.340	1.300	1.320	1.229	3,269,907
2023-10-19	1.350	1.355	1.335	1.335	1.243	436,884
2023-10-18	1.370	1.375	1.360	1.360	1.266	938
2023-10-17	1.365	1.375	1.350	1.350	1.256	31,025
2023-10-16	1.380	1.385	1.330	1.370	1.275	288,529
2023-10-13	1.395	1.395	1.370	1.370	1.275	42,552
2023-10-12	1.380	1.395	1.375	1.395	1.298	188,303
2023-10-11	1.380	1.390	1.370	1.390	1.294	71,688
2023-10-10	1.380	1.390	1.380	1.390	1.294	15,197
2023-10-09	1.370	1.390	1.350	1.385	1.289	75,909
2023-10-06	1.400	1.400	1.350	1.370	1.275	33,899
2023-10-05	1.295	1.415	1.295	1.410	1.312	236,599
2023-10-04	1.335	1.335	1.275	1.275	1.187	102,015
2023-10-03	1.340	1.340	1.315	1.340	1.247	56,457
2023-10-02	1.360	1.365	1.340	1.355	1.261	85,184
2023-09-29	1.370	1.395	1.350	1.350	1.256	78,895
2023-09-28	1.425	1.425	1.370	1.370	1.275	201,939
2023-09-27	1.380	1.425	1.375	1.410	1.312	427,838
2023-09-26	1.340	1.380	1.335	1.375	1.280	323,804
2023-09-25	1.330	1.350	1.330	1.335	1.243	137,300
2023-09-22	1.310	1.355	1.300	1.300	1.210	84,432

← NewerPage 13 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.