Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.450	1.465	1.430	1.430	1.331	334,196
2023-01-05	1.450	1.465	1.440	1.450	1.350	3,626
2023-01-04	1.455	1.470	1.450	1.450	1.350	8,844
2023-01-03	1.460	1.470	1.450	1.455	1.354	2,695
2022-12-30	1.470	1.470	1.450	1.465	1.364	6,759
2022-12-29	1.460	1.470	1.445	1.450	1.350	6,486
2022-12-28	1.460	1.470	1.445	1.450	1.350	7,918
2022-12-23	1.450	1.475	1.450	1.455	1.354	6,944
2022-12-22	1.480	1.490	1.430	1.450	1.350	88,531
2022-12-21	1.450	1.480	1.435	1.480	1.377	36,954
2022-12-20	1.450	1.465	1.430	1.450	1.350	74,801
2022-12-19	1.470	1.490	1.445	1.450	1.350	23,539
2022-12-16	1.490	1.490	1.445	1.475	1.373	90,179
2022-12-15	1.475	1.485	1.460	1.470	1.368	7,207,433
2022-12-14	1.500	1.500	1.470	1.500	1.396	4,007,785
2022-12-13	1.505	1.510	1.475	1.475	1.373	28,174
2022-12-12	1.500	1.500	1.480	1.485	1.382	167,598
2022-12-09	1.540	1.545	1.490	1.490	1.387	664,189
2022-12-08	1.555	1.555	1.515	1.540	1.433	61,744
2022-12-07	1.535	1.550	1.485	1.545	1.438	34,662
2022-12-06	1.510	1.535	1.485	1.535	1.429	19,007
2022-12-05	1.510	1.540	1.490	1.505	1.401	157,158
2022-12-02	1.520	1.560	1.515	1.515	1.410	25,321
2022-12-01	1.580	1.580	1.515	1.515	1.410	39,306
2022-11-30	1.520	1.580	1.520	1.580	1.471	95,765
2022-11-29	1.585	1.585	1.500	1.560	1.452	45,830
2022-11-28	1.580	1.590	1.515	1.590	1.480	49,334
2022-11-25	1.560	1.560	1.535	1.550	1.443	3,615
2022-11-24	1.585	1.585	1.500	1.500	1.396	24,724
2022-11-23	1.585	1.585	1.550	1.585	1.475	26,937
2022-11-22	1.575	1.590	1.570	1.590	1.480	65,340
2022-11-21	1.540	1.565	1.500	1.560	1.452	34,351
2022-11-18	1.560	1.595	1.545	1.595	1.484	26,405
2022-11-17	1.585	1.620	1.480	1.555	1.447	94,258
2022-11-16	1.605	1.605	1.575	1.585	1.444	76,036
2022-11-15	1.620	1.630	1.610	1.620	1.476	137,247
2022-11-14	1.630	1.630	1.600	1.620	1.476	801,490
2022-11-11	1.620	1.630	1.595	1.620	1.476	176,161
2022-11-10	1.630	1.630	1.600	1.620	1.476	74,927
2022-11-09	1.650	1.650	1.620	1.635	1.490	36,837
2022-11-08	1.620	1.660	1.605	1.645	1.499	115,746
2022-11-07	1.620	1.655	1.580	1.650	1.504	173,774
2022-11-04	1.600	1.620	1.575	1.600	1.458	92,921
2022-11-03	1.605	1.635	1.550	1.550	1.413	73,895
2022-11-02	1.650	1.650	1.570	1.570	1.431	87,093
2022-11-01	1.640	1.665	1.640	1.660	1.513	8,754
2022-10-31	1.650	1.650	1.630	1.640	1.495	22,654
2022-10-28	1.650	1.650	1.605	1.605	1.463	96,470
2022-10-27	1.645	1.645	1.600	1.600	1.458	96,376
2022-10-26	1.620	1.650	1.610	1.650	1.504	3,444
2022-10-25	1.610	1.620	1.600	1.620	1.476	31,451
2022-10-24	1.595	1.630	1.530	1.630	1.485	127,755
2022-10-21	1.600	1.600	1.525	1.545	1.408	133,977
2022-10-20	1.520	1.570	1.510	1.565	1.426	22,382
2022-10-19	1.565	1.565	1.495	1.520	1.385	107,951
2022-10-18	1.530	1.560	1.500	1.520	1.385	85,016
2022-10-17	1.560	1.560	1.500	1.525	1.390	81,049
2022-10-14	1.600	1.600	1.550	1.560	1.422	2,031,504
2022-10-13	1.545	1.590	1.505	1.575	1.435	76,028
2022-10-12	1.530	1.545	1.525	1.545	1.408	55,490

← NewerPage 17 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.