Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.530	1.620	1.510	1.535	1.399	156,363
2022-10-10	1.565	1.625	1.530	1.530	1.394	26,555
2022-10-07	1.685	1.685	1.595	1.595	1.454	4,551
2022-10-06	1.608	1.665	1.600	1.665	1.517	2,056
2022-10-05	1.585	1.615	1.560	1.590	1.449	14,366
2022-10-04	1.570	1.580	1.535	1.580	1.440	9,220
2022-10-03	1.585	1.585	1.530	1.570	1.431	10,589
2022-09-30	1.560	1.560	1.500	1.500	1.367	27,774
2022-09-29	1.550	1.565	1.520	1.520	1.385	2,903
2022-09-28	1.560	1.560	1.490	1.520	1.385	263,835
2022-09-27	1.500	1.570	1.500	1.570	1.431	41,521
2022-09-26	1.500	1.525	1.495	1.520	1.385	15,414
2022-09-23	1.630	1.630	1.550	1.570	1.431	33,648
2022-09-21	1.630	1.630	1.625	1.625	1.481	20,845
2022-09-20	1.635	1.650	1.633	1.635	1.490	125,844
2022-09-19	1.640	1.650	1.625	1.640	1.495	95,498
2022-09-16	1.710	1.710	1.630	1.630	1.485	110,396
2022-09-15	1.690	1.705	1.673	1.690	1.540	70,741
2022-09-14	1.680	1.710	1.675	1.710	1.558	52,104
2022-09-13	1.700	1.705	1.690	1.690	1.540	25,864
2022-09-12	1.720	1.740	1.670	1.690	1.540	88,368
2022-09-09	1.685	1.750	1.680	1.730	1.577	141,701
2022-09-08	1.685	1.705	1.660	1.690	1.540	53,744
2022-09-07	1.720	1.725	1.700	1.705	1.554	81,455
2022-09-06	1.720	1.740	1.700	1.710	1.558	232,284
2022-09-05	1.710	1.750	1.710	1.745	1.590	69,700
2022-09-02	1.720	1.750	1.705	1.710	1.558	118,322
2022-09-01	1.680	1.730	1.680	1.710	1.558	80,273
2022-08-31	1.650	1.795	1.650	1.655	1.508	132,114
2022-08-30	1.565	1.670	1.520	1.670	1.522	194,910
2022-08-29	1.525	1.550	1.480	1.515	1.381	181,595
2022-08-26	1.465	1.550	1.430	1.525	1.390	293,717
2022-08-25	1.440	1.475	1.400	1.400	1.276	92,769
2022-08-24	1.440	1.440	1.390	1.415	1.290	21,957
2022-08-23	1.455	1.455	1.410	1.430	1.303	46,802
2022-08-22	1.480	1.480	1.435	1.455	1.326	44,542
2022-08-19	1.470	1.490	1.450	1.450	1.321	29,980
2022-08-18	1.510	1.510	1.460	1.465	1.335	59,093
2022-08-17	1.500	1.550	1.475	1.510	1.376	262,149
2022-08-16	1.440	1.470	1.420	1.470	1.340	119,303
2022-08-15	1.405	1.420	1.395	1.415	1.290	373,782
2022-08-12	1.390	1.400	1.380	1.390	1.267	54,595
2022-08-11	1.380	1.405	1.380	1.380	1.258	57,365
2022-08-10	1.375	1.393	1.340	1.380	1.258	182,670
2022-08-09	1.375	1.435	1.370	1.385	1.262	100,039
2022-08-08	1.380	1.380	1.350	1.365	1.244	113,992
2022-08-05	1.395	1.400	1.340	1.370	1.249	123,165
2022-08-04	1.400	1.425	1.385	1.400	1.276	107,758
2022-08-03	1.425	1.430	1.390	1.400	1.276	63,845
2022-08-02	1.410	1.415	1.370	1.400	1.276	81,945
2022-08-01	1.420	1.420	1.350	1.400	1.276	240,534
2022-07-29	1.420	1.450	1.410	1.420	1.294	165,854
2022-07-28	1.390	1.450	1.380	1.420	1.294	235,258
2022-07-27	1.390	1.405	1.375	1.375	1.253	312,992
2022-07-26	1.405	1.405	1.370	1.395	1.271	179,602
2022-07-25	1.445	1.450	1.405	1.405	1.280	72,133
2022-07-22	1.500	1.500	1.400	1.410	1.285	228,613
2022-07-21	1.460	1.460	1.390	1.450	1.321	293,932
2022-07-20	1.450	1.490	1.425	1.490	1.358	228,667
2022-07-19	1.430	1.438	1.370	1.435	1.308	256,001

← NewerPage 18 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.