Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.940	3.990	3.750	3.920	3.856	371,582
2026-04-30	3.800	3.920	3.750	3.920	3.856	475,363
2026-04-29	3.760	3.790	3.710	3.770	3.708	361,765
2026-04-28	3.720	3.740	3.640	3.720	3.659	709,344
2026-04-27	3.640	3.735	3.640	3.720	3.659	220,830
2026-04-24	3.620	3.620	3.530	3.610	3.551	244,763
2026-04-23	3.580	3.610	3.510	3.560	3.502	200,539
2026-04-22	3.480	3.640	3.470	3.600	3.541	782,787
2026-04-21	3.490	3.570	3.480	3.570	3.512	374,215
2026-04-20	3.600	3.600	3.480	3.530	3.472	152,669
2026-04-17	3.640	3.640	3.450	3.550	3.492	355,294
2026-04-16	3.560	3.560	3.450	3.530	3.472	222,363
2026-04-15	3.600	3.640	3.550	3.560	3.502	505,772
2026-04-14	3.650	3.650	3.510	3.580	3.521	179,919
2026-04-13	3.600	3.610	3.510	3.600	3.541	356,466
2026-04-10	3.610	3.620	3.480	3.600	3.541	309,805
2026-04-09	3.570	3.575	3.480	3.530	3.472	351,111
2026-04-08	3.400	3.610	3.400	3.570	3.512	3,515,252
2026-04-07	3.480	3.525	3.350	3.400	3.344	4,408,944
2026-04-02	3.440	3.500	3.350	3.450	3.394	4,882,151
2026-04-01	3.460	3.495	3.320	3.420	3.364	555,662
2026-03-31	3.200	3.470	3.200	3.430	3.374	1,010,884
2026-03-30	3.200	3.330	3.160	3.270	3.217	260,514
2026-03-27	3.340	3.340	3.210	3.290	3.236	214,618
2026-03-26	3.390	3.510	3.230	3.290	3.236	573,937
2026-03-25	3.300	3.430	3.300	3.390	3.335	1,519,423
2026-03-24	3.200	3.320	3.200	3.270	3.217	245,448
2026-03-23	3.250	3.260	3.080	3.240	3.187	747,592
2026-03-20	3.020	3.270	3.000	3.270	3.217	607,698
2026-03-19	2.950	3.050	2.920	3.040	2.990	246,761
2026-03-18	2.980	3.050	2.920	2.940	2.892	217,845
2026-03-17	3.100	3.110	2.960	3.070	3.020	313,273
2026-03-16	3.050	3.100	2.950	3.030	2.980	437,044
2026-03-13	3.300	3.300	2.960	3.060	3.010	3,051,302
2026-03-12	2.960	2.960	2.960	2.960	2.912	0
2026-03-11	2.960	2.960	2.960	2.960	2.912	0
2026-03-10	2.980	3.040	2.950	2.960	2.912	1,023,153
2026-03-09	2.940	3.000	2.910	2.970	2.921	518,399
2026-03-06	3.000	3.060	2.980	3.000	2.951	214,752
2026-03-05	2.970	3.080	2.970	3.020	2.971	176,186
2026-03-04	3.000	3.150	2.980	3.020	2.971	720,052
2026-03-03	2.950	3.030	2.950	3.000	2.951	507,561
2026-03-02	3.130	3.130	2.960	2.980	2.931	738,495
2026-02-27	3.200	3.220	3.130	3.180	3.128	291,793
2026-02-26	3.180	3.220	3.140	3.200	3.148	1,172,966
2026-02-25	3.030	3.170	2.990	3.120	3.069	395,526
2026-02-24	3.190	3.210	2.990	3.020	2.971	664,574
2026-02-23	3.250	3.260	3.160	3.180	3.128	650,368
2026-02-20	3.180	3.280	3.040	3.250	3.197	521,322
2026-02-19	3.250	3.260	3.180	3.200	3.148	324,322
2026-02-18	3.250	3.525	3.150	3.230	3.177	429,469
2026-02-17	3.300	3.300	3.180	3.240	3.187	373,723
2026-02-16	3.330	3.370	3.120	3.190	3.138	971,802
2026-02-13	3.400	3.400	3.290	3.310	3.256	274,936
2026-02-12	3.430	3.430	3.330	3.400	3.344	466,229
2026-02-11	3.500	3.500	3.350	3.390	3.335	613,665
2026-02-10	3.600	3.600	3.370	3.420	3.364	1,143,081
2026-02-09	3.490	3.510	3.360	3.420	3.364	469,933
2026-02-06	3.530	3.530	3.350	3.410	3.354	493,003
2026-02-05	3.570	3.630	3.525	3.530	3.472	2,061,698

← NewerPage 3 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.