Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.235	1.240	1.200	1.240	1.154	80,210
2023-06-28	1.270	1.270	1.240	1.250	1.163	40,253
2023-06-27	1.290	1.300	1.220	1.250	1.163	159,934
2023-06-26	1.230	1.280	1.225	1.260	1.173	230,235
2023-06-23	1.195	1.240	1.195	1.230	1.145	183,332
2023-06-22	1.165	1.215	1.165	1.195	1.112	99,586
2023-06-21	1.170	1.180	1.160	1.170	1.089	97,668
2023-06-20	1.140	1.160	1.115	1.155	1.075	283,278
2023-06-19	1.150	1.150	1.090	1.140	1.061	277,958
2023-06-16	1.205	1.220	1.150	1.155	1.075	105,857
2023-06-15	1.195	1.215	1.180	1.190	1.108	118,604
2023-06-14	1.205	1.225	1.180	1.200	1.117	129,439
2023-06-13	1.225	1.230	1.210	1.210	1.126	79,616
2023-06-09	1.215	1.225	1.205	1.220	1.135	59,956
2023-06-08	1.240	1.240	1.200	1.205	1.122	52,459
2023-06-07	1.250	1.260	1.210	1.210	1.126	89,306
2023-06-06	1.260	1.270	1.245	1.270	1.182	32,674
2023-06-05	1.250	1.270	1.235	1.270	1.182	58,717
2023-06-02	1.235	1.255	1.235	1.255	1.168	85,067
2023-06-01	1.235	1.260	1.205	1.260	1.173	92,261
2023-05-31	1.260	1.260	1.220	1.230	1.145	106,108
2023-05-30	1.280	1.280	1.205	1.245	1.159	124,079
2023-05-29	1.270	1.270	1.245	1.270	1.182	97,744
2023-05-26	1.260	1.260	1.240	1.240	1.154	95,906
2023-05-25	1.270	1.270	1.230	1.260	1.173	89,865
2023-05-24	1.265	1.270	1.200	1.240	1.154	288,942
2023-05-23	1.300	1.300	1.255	1.270	1.182	115,937
2023-05-22	1.300	1.328	1.270	1.270	1.182	134,645
2023-05-19	1.330	1.350	1.275	1.350	1.256	581,736
2023-05-18	1.320	1.320	1.285	1.300	1.210	105,580
2023-05-17	1.300	1.330	1.300	1.310	1.219	77,278
2023-05-16	1.330	1.338	1.303	1.335	1.243	78,406
2023-05-15	1.340	1.350	1.320	1.330	1.238	42,515
2023-05-12	1.350	1.355	1.320	1.330	1.238	63,155
2023-05-11	1.320	1.355	1.320	1.320	1.229	98,555
2023-05-10	1.355	1.355	1.300	1.320	1.229	18,781
2023-05-09	1.345	1.345	1.330	1.335	1.243	4,818
2023-05-08	1.370	1.375	1.335	1.355	1.261	159,845
2023-05-05	1.380	1.390	1.365	1.390	1.294	1,290,351
2023-05-04	1.335	1.398	1.330	1.390	1.294	264,863
2023-05-03	1.355	1.355	1.325	1.350	1.256	91,744
2023-05-02	1.335	1.375	1.320	1.370	1.275	136,580
2023-05-01	1.325	1.368	1.325	1.325	1.233	171,998
2023-04-28	1.290	1.310	1.290	1.310	1.219	48,030
2023-04-27	1.300	1.300	1.285	1.300	1.210	23,965
2023-04-26	1.300	1.300	1.290	1.300	1.210	49,369
2023-04-24	1.303	1.320	1.290	1.320	1.229	34,013
2023-04-21	1.290	1.300	1.285	1.285	1.196	62,961
2023-04-20	1.305	1.320	1.290	1.290	1.201	48,203
2023-04-19	1.340	1.340	1.285	1.320	1.229	142,319
2023-04-18	1.340	1.340	1.315	1.320	1.229	49,269
2023-04-17	1.330	1.355	1.315	1.350	1.256	20,899
2023-04-14	1.350	1.350	1.310	1.310	1.219	94,868
2023-04-13	1.320	1.328	1.300	1.320	1.229	195,246
2023-04-12	1.340	1.343	1.300	1.300	1.210	46,453
2023-04-11	1.300	1.345	1.300	1.330	1.238	37,283
2023-04-06	1.355	1.355	1.280	1.300	1.210	51,804
2023-04-05	1.305	1.360	1.305	1.355	1.261	74,784
2023-04-04	1.295	1.305	1.268	1.300	1.210	66,641
2023-04-03	1.350	1.350	1.275	1.275	1.187	81,814

← NewerPage 15 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.