Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.350	1.350	1.275	1.275	1.187	81,814
2023-03-31	1.335	1.345	1.300	1.305	1.215	330,543
2023-03-30	1.360	1.370	1.320	1.335	1.243	61,896
2023-03-29	1.330	1.360	1.330	1.360	1.266	46,230
2023-03-28	1.325	1.335	1.310	1.320	1.229	53,467
2023-03-27	1.280	1.320	1.275	1.300	1.210	60,936
2023-03-24	1.300	1.300	1.265	1.265	1.177	119,191
2023-03-23	1.335	1.335	1.290	1.300	1.210	210,036
2023-03-22	1.320	1.320	1.300	1.300	1.210	20,662
2023-03-21	1.285	1.320	1.280	1.320	1.229	64,731
2023-03-20	1.300	1.310	1.280	1.280	1.191	58,666
2023-03-17	1.310	1.320	1.280	1.320	1.229	1,877,520
2023-03-16	1.285	1.310	1.280	1.300	1.210	88,340
2023-03-15	1.320	1.335	1.305	1.305	1.215	81,159
2023-03-14	1.280	1.330	1.280	1.315	1.224	152,683
2023-03-13	1.230	1.280	1.230	1.280	1.191	52,912
2023-03-10	1.280	1.285	1.230	1.230	1.145	258,016
2023-03-09	1.280	1.330	1.245	1.275	1.187	344,750
2023-03-08	1.265	1.300	1.265	1.270	1.182	45,718
2023-03-07	1.315	1.330	1.265	1.265	1.177	110,934
2023-03-06	1.400	1.400	1.305	1.305	1.215	295,755
2023-03-03	1.400	1.400	1.350	1.380	1.284	224,933
2023-03-02	1.345	1.385	1.345	1.370	1.275	55,231
2023-03-01	1.320	1.353	1.305	1.340	1.247	99,482
2023-02-28	1.300	1.340	1.265	1.320	1.229	293,478
2023-02-27	1.320	1.325	1.290	1.300	1.210	497,602
2023-02-24	1.300	1.320	1.290	1.310	1.219	164,624
2023-02-23	1.320	1.320	1.300	1.320	1.229	144,273
2023-02-22	1.350	1.350	1.305	1.320	1.229	145,963
2023-02-21	1.360	1.360	1.330	1.340	1.247	193,001
2023-02-20	1.390	1.390	1.355	1.355	1.261	158,960
2023-02-17	1.375	1.405	1.370	1.400	1.303	46,254
2023-02-16	1.395	1.395	1.365	1.380	1.284	61,462
2023-02-15	1.365	1.390	1.365	1.375	1.280	6,026
2023-02-14	1.365	1.385	1.360	1.360	1.266	57,670
2023-02-13	1.400	1.400	1.360	1.370	1.275	104,525
2023-02-10	1.360	1.380	1.360	1.360	1.266	95,923
2023-02-09	1.380	1.395	1.350	1.360	1.266	211,209
2023-02-08	1.400	1.405	1.360	1.380	1.284	260,234
2023-02-07	1.360	1.410	1.360	1.400	1.303	286,603
2023-02-06	1.350	1.365	1.300	1.365	1.270	570,161
2023-02-03	1.385	1.390	1.345	1.350	1.256	216,042
2023-02-02	1.390	1.390	1.365	1.365	1.270	49,538
2023-02-01	1.365	1.400	1.355	1.400	1.303	49,328
2023-01-31	1.375	1.395	1.320	1.340	1.247	280,543
2023-01-30	1.420	1.420	1.360	1.395	1.298	109,943
2023-01-27	1.410	1.420	1.380	1.400	1.303	182,852
2023-01-25	1.385	1.425	1.385	1.425	1.326	58,964
2023-01-24	1.365	1.380	1.360	1.380	1.284	44,122
2023-01-23	1.370	1.385	1.350	1.360	1.266	196,033
2023-01-20	1.385	1.385	1.360	1.360	1.266	21,988
2023-01-19	1.370	1.385	1.370	1.385	1.289	9,875
2023-01-18	1.350	1.370	1.345	1.355	1.261	184,436
2023-01-17	1.360	1.375	1.340	1.345	1.252	103,591
2023-01-16	1.360	1.360	1.305	1.360	1.266	709,431
2023-01-13	1.400	1.415	1.350	1.350	1.256	492,045
2023-01-12	1.415	1.420	1.385	1.420	1.322	130,584
2023-01-11	1.420	1.420	1.400	1.400	1.303	20,282
2023-01-10	1.430	1.440	1.420	1.420	1.322	144,870
2023-01-09	1.430	1.460	1.430	1.435	1.336	13,934

← NewerPage 16 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.