Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.340 | 3.340 | 3.180 | 3.250 | 3.197 | 546,685 |
| 2026-07-24 | 3.340 | 3.340 | 3.230 | 3.290 | 3.236 | 333,537 |
| 2026-07-23 | 3.365 | 3.370 | 3.250 | 3.290 | 3.236 | 756,058 |
| 2026-07-22 | 3.420 | 3.460 | 3.250 | 3.310 | 3.256 | 1,083,271 |
| 2026-07-21 | 3.250 | 3.420 | 3.180 | 3.340 | 3.285 | 814,891 |
| 2026-07-20 | 3.310 | 3.360 | 3.220 | 3.250 | 3.197 | 400,811 |
| 2026-07-17 | 3.400 | 3.400 | 3.270 | 3.290 | 3.236 | 407,811 |
| 2026-07-16 | 3.430 | 3.480 | 3.360 | 3.400 | 3.344 | 607,341 |
| 2026-07-15 | 3.510 | 3.525 | 3.380 | 3.430 | 3.374 | 650,337 |
| 2026-07-14 | 3.580 | 3.630 | 3.510 | 3.510 | 3.453 | 704,628 |
| 2026-07-13 | 3.640 | 3.690 | 3.480 | 3.550 | 3.492 | 765,293 |
| 2026-07-10 | 3.750 | 3.770 | 3.650 | 3.650 | 3.590 | 410,316 |
| 2026-07-09 | 3.860 | 3.860 | 3.710 | 3.750 | 3.689 | 160,185 |
| 2026-07-08 | 3.730 | 3.840 | 3.670 | 3.760 | 3.699 | 1,594,435 |
| 2026-07-07 | 3.510 | 3.860 | 3.260 | 3.750 | 3.689 | 2,611,556 |
| 2026-07-06 | 4.110 | 4.160 | 4.000 | 4.000 | 3.935 | 579,344 |
| 2026-07-03 | 4.100 | 4.190 | 4.100 | 4.110 | 4.043 | 440,574 |
| 2026-07-02 | 4.050 | 4.170 | 3.960 | 4.110 | 4.043 | 901,036 |
| 2026-07-01 | 4.390 | 4.415 | 4.085 | 4.090 | 4.023 | 928,041 |
| 2026-06-30 | 4.100 | 4.440 | 4.060 | 4.400 | 4.328 | 1,128,617 |
| 2026-06-29 | 4.050 | 4.120 | 3.930 | 4.070 | 4.003 | 915,341 |
| 2026-06-26 | 3.940 | 4.070 | 3.900 | 3.990 | 3.925 | 749,552 |
| 2026-06-25 | 3.900 | 3.950 | 3.820 | 3.930 | 3.866 | 320,746 |
| 2026-06-24 | 3.770 | 3.940 | 3.770 | 3.820 | 3.758 | 674,731 |
| 2026-06-23 | 3.790 | 3.910 | 3.710 | 3.830 | 3.767 | 1,078,404 |
| 2026-06-22 | 3.770 | 3.925 | 3.740 | 3.790 | 3.728 | 620,915 |
| 2026-06-19 | 3.850 | 3.890 | 3.710 | 3.770 | 3.708 | 767,360 |
| 2026-06-18 | 4.000 | 4.030 | 3.890 | 3.890 | 3.826 | 628,538 |
| 2026-06-17 | 4.000 | 4.055 | 3.810 | 4.000 | 3.935 | 983,325 |
| 2026-06-16 | 3.900 | 3.960 | 3.810 | 3.950 | 3.885 | 796,420 |
| 2026-06-15 | 3.970 | 3.985 | 3.850 | 3.890 | 3.826 | 481,756 |
| 2026-06-12 | 4.000 | 4.030 | 3.850 | 3.920 | 3.856 | 697,870 |
| 2026-06-11 | 3.990 | 4.010 | 3.890 | 3.980 | 3.915 | 326,300 |
| 2026-06-10 | 4.000 | 4.070 | 3.940 | 3.990 | 3.925 | 550,317 |
| 2026-06-09 | 3.980 | 4.030 | 3.940 | 3.970 | 3.905 | 1,126,284 |
| 2026-06-05 | 4.035 | 4.050 | 3.960 | 3.970 | 3.905 | 313,389 |
| 2026-06-04 | 3.940 | 4.080 | 3.925 | 4.030 | 3.964 | 670,388 |
| 2026-06-03 | 4.000 | 4.020 | 3.810 | 3.950 | 3.885 | 593,713 |
| 2026-06-02 | 4.000 | 4.060 | 3.910 | 3.980 | 3.915 | 350,189 |
| 2026-06-01 | 4.120 | 4.140 | 4.030 | 4.030 | 3.964 | 393,659 |
| 2026-05-29 | 4.090 | 4.120 | 4.010 | 4.120 | 4.053 | 2,332,449 |
| 2026-05-28 | 4.000 | 4.120 | 3.980 | 4.070 | 4.003 | 266,229 |
| 2026-05-27 | 3.930 | 4.140 | 3.930 | 4.030 | 3.964 | 794,595 |
| 2026-05-26 | 3.980 | 3.980 | 3.870 | 3.920 | 3.856 | 324,652 |
| 2026-05-25 | 3.880 | 3.980 | 3.870 | 3.960 | 3.895 | 334,840 |
| 2026-05-22 | 4.030 | 4.030 | 3.870 | 3.920 | 3.856 | 242,879 |
| 2026-05-21 | 4.050 | 4.090 | 3.940 | 4.000 | 3.935 | 460,719 |
| 2026-05-20 | 4.150 | 4.150 | 4.010 | 4.030 | 3.964 | 899,577 |
| 2026-05-19 | 4.050 | 4.160 | 4.050 | 4.110 | 4.043 | 1,643,137 |
| 2026-05-18 | 4.110 | 4.150 | 4.020 | 4.070 | 4.003 | 427,580 |
| 2026-05-15 | 4.020 | 4.180 | 4.020 | 4.100 | 4.033 | 678,683 |
| 2026-05-14 | 3.770 | 4.020 | 3.740 | 4.010 | 3.944 | 2,580,477 |
| 2026-05-13 | 3.680 | 3.780 | 3.630 | 3.780 | 3.718 | 187,029 |
| 2026-05-12 | 3.730 | 3.750 | 3.640 | 3.670 | 3.610 | 314,907 |
| 2026-05-11 | 3.760 | 3.760 | 3.660 | 3.720 | 3.659 | 436,168 |
| 2026-05-08 | 3.700 | 3.810 | 3.660 | 3.810 | 3.748 | 371,071 |
| 2026-05-07 | 3.860 | 3.870 | 3.710 | 3.730 | 3.669 | 489,164 |
| 2026-05-06 | 3.920 | 3.920 | 3.800 | 3.820 | 3.758 | 268,391 |
| 2026-05-05 | 3.900 | 3.915 | 3.810 | 3.890 | 3.826 | 417,095 |
| 2026-05-04 | 3.980 | 3.980 | 3.840 | 3.910 | 3.846 | 594,949 |
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.