Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.610	1.615	1.600	1.600	1.458	94,104
2022-04-20	1.625	1.625	1.595	1.595	1.454	207,391
2022-04-19	1.620	1.635	1.600	1.620	1.476	100,112
2022-04-14	1.615	1.645	1.580	1.645	1.499	34,634
2022-04-13	1.615	1.615	1.600	1.600	1.458	21,248
2022-04-12	1.615	1.615	1.595	1.615	1.472	38,114
2022-04-11	1.600	1.615	1.580	1.600	1.458	173,688
2022-04-08	1.650	1.650	1.600	1.600	1.458	216,611
2022-04-07	1.620	1.650	1.610	1.650	1.504	45,171
2022-04-06	1.650	1.650	1.600	1.610	1.467	65,704
2022-04-05	1.630	1.660	1.615	1.620	1.476	36,811
2022-04-04	1.670	1.670	1.600	1.610	1.467	189,980
2022-04-01	1.685	1.695	1.650	1.650	1.504	87,294
2022-03-31	1.685	1.710	1.665	1.665	1.517	38,215
2022-03-30	1.700	1.700	1.670	1.680	1.531	129,724
2022-03-29	1.720	1.730	1.680	1.700	1.549	95,077
2022-03-28	1.715	1.715	1.650	1.670	1.522	113,635
2022-03-25	1.745	1.750	1.700	1.700	1.549	56,702
2022-03-24	1.738	1.745	1.700	1.735	1.581	133,803
2022-03-23	1.730	1.780	1.705	1.730	1.577	154,887
2022-03-22	1.780	1.780	1.715	1.730	1.577	50,800
2022-03-21	1.700	1.780	1.700	1.780	1.622	118,925
2022-03-18	1.720	1.755	1.685	1.715	1.563	71,040
2022-03-17	1.700	1.720	1.695	1.700	1.549	24,483
2022-03-16	1.650	1.710	1.650	1.680	1.531	76,363
2022-03-15	1.665	1.670	1.625	1.650	1.504	60,256
2022-03-14	1.645	1.670	1.620	1.670	1.522	17,874
2022-03-11	1.580	1.660	1.575	1.600	1.458	155,285
2022-03-10	1.600	1.600	1.550	1.570	1.431	70,261
2022-03-09	1.625	1.625	1.550	1.560	1.422	54,637
2022-03-08	1.640	1.640	1.570	1.580	1.440	113,188
2022-03-07	1.740	1.740	1.625	1.630	1.485	110,845
2022-03-04	1.720	1.745	1.655	1.715	1.563	179,365
2022-03-03	1.650	1.695	1.650	1.695	1.545	61,016
2022-03-02	1.600	1.650	1.595	1.645	1.499	5,747,445
2022-03-01	1.565	1.600	1.560	1.560	1.422	1,351,489
2022-02-28	1.590	1.630	1.520	1.545	1.408	178,635
2022-02-25	1.625	1.625	1.545	1.585	1.444	175,643
2022-02-24	1.650	1.670	1.585	1.590	1.449	263,951
2022-02-23	1.700	1.700	1.655	1.670	1.522	83,544
2022-02-22	1.690	1.700	1.650	1.690	1.540	1,210,144
2022-02-21	1.750	1.750	1.685	1.690	1.540	172,455
2022-02-18	1.725	1.745	1.700	1.720	1.568	287,217
2022-02-17	1.735	1.755	1.710	1.730	1.577	491,218
2022-02-16	1.820	1.820	1.755	1.780	1.622	103,108
2022-02-15	1.845	1.845	1.793	1.800	1.640	166,759
2022-02-14	1.825	1.833	1.820	1.820	1.659	53,598
2022-02-11	1.850	1.850	1.820	1.820	1.659	60,107
2022-02-10	1.860	1.860	1.828	1.830	1.668	247,182
2022-02-09	1.860	1.913	1.830	1.850	1.686	106,076
2022-02-08	1.875	1.885	1.830	1.830	1.668	79,432
2022-02-07	1.870	1.875	1.850	1.860	1.695	2,865
2022-02-04	1.850	1.850	1.825	1.845	1.681	17,925
2022-02-03	1.850	1.863	1.830	1.860	1.695	14,662
2022-02-02	1.880	1.880	1.845	1.845	1.681	46,762
2022-02-01	1.875	1.875	1.810	1.810	1.650	41,525
2022-01-31	1.800	1.870	1.795	1.810	1.650	25,124
2022-01-28	1.780	1.805	1.750	1.800	1.640	159,831
2022-01-27	1.870	1.870	1.780	1.790	1.631	183,492
2022-01-25	1.870	1.875	1.790	1.810	1.650	275,129

← NewerPage 20 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.