Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.455	1.455	1.415	1.420	1.294	124,082
2022-07-15	1.435	1.455	1.410	1.435	1.308	112,299
2022-07-14	1.440	1.465	1.400	1.435	1.308	198,426
2022-07-13	1.420	1.450	1.395	1.400	1.276	101,960
2022-07-12	1.420	1.455	1.380	1.400	1.276	275,206
2022-07-11	1.560	1.560	1.440	1.440	1.312	136,682
2022-07-08	1.455	1.540	1.440	1.540	1.403	93,807
2022-07-07	1.440	1.510	1.435	1.450	1.321	55,935
2022-07-06	1.500	1.525	1.450	1.450	1.321	203,435
2022-07-05	1.485	1.485	1.460	1.470	1.340	58,830
2022-07-04	1.485	1.485	1.425	1.475	1.344	270,746
2022-07-01	1.500	1.500	1.465	1.465	1.335	134,129
2022-06-30	1.450	1.480	1.450	1.460	1.331	165,394
2022-06-29	1.460	1.495	1.440	1.450	1.321	63,303
2022-06-28	1.450	1.490	1.435	1.450	1.321	165,555
2022-06-27	1.405	1.500	1.400	1.425	1.299	334,767
2022-06-24	1.430	1.440	1.400	1.400	1.276	166,884
2022-06-23	1.500	1.500	1.385	1.425	1.299	746,761
2022-06-22	1.500	1.500	1.470	1.480	1.349	90,109
2022-06-21	1.520	1.520	1.470	1.475	1.344	114,258
2022-06-20	1.550	1.550	1.460	1.520	1.385	265,664
2022-06-17	1.605	1.605	1.518	1.520	1.385	120,795
2022-06-16	1.570	1.640	1.555	1.570	1.431	34,816
2022-06-15	1.650	1.650	1.565	1.590	1.449	57,901
2022-06-14	1.625	1.650	1.525	1.565	1.426	168,942
2022-06-10	1.705	1.740	1.665	1.665	1.517	58,345
2022-06-09	1.790	1.790	1.740	1.750	1.595	64,461
2022-06-08	1.770	1.820	1.760	1.820	1.659	50,748
2022-06-07	1.795	1.800	1.770	1.770	1.613	19,803
2022-06-06	1.780	1.795	1.770	1.795	1.636	29,348
2022-06-03	1.830	1.830	1.790	1.795	1.636	106,207
2022-06-02	1.860	1.863	1.800	1.820	1.659	127,952
2022-06-01	1.820	1.880	1.820	1.860	1.695	164,999
2022-05-31	1.750	1.820	1.720	1.810	1.650	184,264
2022-05-30	1.640	1.750	1.620	1.750	1.595	519,300
2022-05-27	1.615	1.635	1.580	1.600	1.458	70,082
2022-05-26	1.620	1.640	1.590	1.640	1.495	131,924
2022-05-25	1.660	1.665	1.620	1.620	1.476	71,261
2022-05-24	1.700	1.700	1.650	1.680	1.531	97,603
2022-05-23	1.700	1.705	1.675	1.700	1.549	53,960
2022-05-20	1.685	1.700	1.650	1.700	1.549	73,531
2022-05-19	1.690	1.700	1.670	1.690	1.540	45,907
2022-05-18	1.700	1.710	1.685	1.700	1.549	103,523
2022-05-17	1.750	1.750	1.675	1.695	1.545	73,373
2022-05-16	1.745	1.790	1.725	1.750	1.595	149,253
2022-05-13	1.705	1.750	1.665	1.750	1.595	133,019
2022-05-12	1.725	1.728	1.680	1.710	1.558	226,401
2022-05-11	1.720	1.750	1.715	1.725	1.572	75,691
2022-05-10	1.725	1.740	1.695	1.720	1.568	840,710
2022-05-09	1.750	1.760	1.735	1.740	1.586	119,832
2022-05-06	1.725	1.750	1.715	1.750	1.595	66,484
2022-05-05	1.715	1.730	1.715	1.730	1.577	186,892
2022-05-04	1.730	1.735	1.690	1.720	1.568	66,029
2022-05-03	1.700	1.730	1.695	1.730	1.577	103,855
2022-05-02	1.640	1.700	1.635	1.700	1.549	65,866
2022-04-29	1.690	1.695	1.655	1.655	1.508	36,419
2022-04-28	1.695	1.695	1.660	1.660	1.513	11,342
2022-04-27	1.640	1.675	1.630	1.660	1.513	71,804
2022-04-26	1.645	1.685	1.620	1.650	1.504	75,856
2022-04-22	1.580	1.640	1.575	1.635	1.490	78,129

← NewerPage 19 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.