Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.340	1.353	1.300	1.350	1.256	156,238
2023-09-20	1.320	1.340	1.315	1.335	1.243	232,236
2023-09-19	1.340	1.340	1.285	1.285	1.196	115,132
2023-09-18	1.340	1.340	1.305	1.325	1.233	175,162
2023-09-15	1.300	1.345	1.260	1.345	1.252	280,629
2023-09-14	1.330	1.330	1.305	1.305	1.215	125,544
2023-09-13	1.320	1.330	1.310	1.330	1.238	21,771
2023-09-12	1.330	1.345	1.320	1.320	1.229	168,337
2023-09-11	1.350	1.350	1.320	1.330	1.238	105,424
2023-09-08	1.340	1.350	1.320	1.350	1.256	213,543
2023-09-07	1.345	1.355	1.320	1.340	1.247	119,344
2023-09-06	1.340	1.345	1.315	1.345	1.252	5,462,020
2023-09-05	1.315	1.340	1.305	1.340	1.247	236,838
2023-09-04	1.350	1.350	1.315	1.330	1.238	20,574
2023-09-01	1.360	1.360	1.310	1.350	1.256	266,193
2023-08-31	1.360	1.360	1.335	1.350	1.256	31,395
2023-08-30	1.340	1.355	1.340	1.350	1.256	49,954
2023-08-29	1.330	1.345	1.310	1.330	1.238	43,030
2023-08-28	1.300	1.365	1.300	1.310	1.219	144,437
2023-08-25	1.240	1.300	1.225	1.300	1.210	328,040
2023-08-24	1.230	1.235	1.220	1.235	1.149	25,248
2023-08-23	1.250	1.250	1.230	1.240	1.154	74,244
2023-08-22	1.260	1.265	1.230	1.235	1.149	16,089
2023-08-21	1.255	1.265	1.220	1.250	1.163	17,413
2023-08-18	1.290	1.290	1.220	1.255	1.168	84,269
2023-08-17	1.280	1.290	1.265	1.290	1.201	7,590
2023-08-16	1.230	1.280	1.215	1.260	1.173	54,872
2023-08-15	1.250	1.263	1.200	1.200	1.117	75,736
2023-08-14	1.260	1.295	1.240	1.250	1.163	45,385
2023-08-11	1.275	1.275	1.240	1.250	1.163	42,632
2023-08-10	1.275	1.275	1.255	1.255	1.168	63,872
2023-08-09	1.280	1.280	1.255	1.260	1.173	2,053
2023-08-08	1.280	1.290	1.260	1.280	1.191	15,973
2023-08-07	1.300	1.300	1.260	1.275	1.187	51,197
2023-08-04	1.300	1.300	1.255	1.255	1.168	82,785
2023-08-03	1.280	1.320	1.270	1.280	1.191	151,112
2023-08-02	1.300	1.300	1.270	1.290	1.201	20,584
2023-08-01	1.285	1.340	1.280	1.290	1.201	38,245
2023-07-31	1.315	1.315	1.270	1.270	1.182	47,953
2023-07-28	1.295	1.295	1.250	1.250	1.163	13,563
2023-07-27	1.265	1.290	1.255	1.260	1.173	8,130
2023-07-26	1.320	1.325	1.260	1.265	1.177	140,412
2023-07-25	1.340	1.340	1.320	1.320	1.229	8,793
2023-07-24	1.365	1.365	1.315	1.315	1.224	75,655
2023-07-21	1.350	1.365	1.335	1.350	1.256	123,348
2023-07-20	1.350	1.350	1.315	1.340	1.247	42,753
2023-07-19	1.300	1.335	1.300	1.330	1.238	45,513
2023-07-18	1.320	1.325	1.290	1.300	1.210	58,136
2023-07-17	1.300	1.305	1.270	1.305	1.215	93,577
2023-07-14	1.350	1.350	1.300	1.300	1.210	73,265
2023-07-13	1.300	1.350	1.290	1.340	1.247	185,828
2023-07-12	1.245	1.315	1.245	1.300	1.210	163,816
2023-07-11	1.245	1.245	1.225	1.245	1.159	215,257
2023-07-10	1.290	1.290	1.215	1.215	1.131	80,428
2023-07-07	1.280	1.295	1.275	1.280	1.191	55,965
2023-07-06	1.245	1.295	1.245	1.280	1.191	84,314
2023-07-05	1.240	1.275	1.230	1.245	1.159	173,769
2023-07-04	1.240	1.250	1.210	1.250	1.163	115,034
2023-07-03	1.225	1.240	1.220	1.220	1.135	24,430
2023-06-30	1.210	1.235	1.210	1.235	1.149	4,032

← NewerPage 14 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.