Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.070 | 3.230 | 3.070 | 3.190 | 3.138 | 471,082 |
| 2025-11-05 | 3.190 | 3.190 | 3.100 | 3.130 | 3.035 | 341,135 |
| 2025-11-04 | 3.340 | 3.340 | 3.170 | 3.210 | 3.112 | 253,113 |
| 2025-11-03 | 3.360 | 3.360 | 3.240 | 3.270 | 3.170 | 461,222 |
| 2025-10-31 | 3.230 | 3.400 | 3.230 | 3.400 | 3.296 | 715,792 |
| 2025-10-30 | 3.300 | 3.330 | 3.240 | 3.240 | 3.141 | 388,373 |
| 2025-10-29 | 3.350 | 3.420 | 3.290 | 3.300 | 3.199 | 408,005 |
| 2025-10-28 | 3.380 | 3.400 | 3.320 | 3.360 | 3.258 | 852,084 |
| 2025-10-27 | 3.450 | 3.450 | 3.355 | 3.380 | 3.277 | 311,214 |
| 2025-10-24 | 3.480 | 3.500 | 3.430 | 3.430 | 3.325 | 116,257 |
| 2025-10-23 | 3.500 | 3.500 | 3.420 | 3.460 | 3.355 | 653,543 |
| 2025-10-22 | 3.610 | 3.610 | 3.440 | 3.470 | 3.364 | 719,068 |
| 2025-10-21 | 3.600 | 3.640 | 3.545 | 3.560 | 3.451 | 810,895 |
| 2025-10-20 | 3.580 | 3.580 | 3.470 | 3.510 | 3.403 | 839,938 |
| 2025-10-17 | 3.650 | 3.650 | 3.480 | 3.500 | 3.393 | 640,854 |
| 2025-10-16 | 3.560 | 3.690 | 3.560 | 3.640 | 3.529 | 438,535 |
| 2025-10-15 | 3.530 | 3.670 | 3.530 | 3.550 | 3.442 | 815,577 |
| 2025-10-14 | 3.410 | 3.540 | 3.405 | 3.520 | 3.413 | 322,584 |
| 2025-10-13 | 3.360 | 3.430 | 3.360 | 3.400 | 3.296 | 618,327 |
| 2025-10-10 | 3.450 | 3.450 | 3.330 | 3.390 | 3.287 | 213,271 |
| 2025-10-09 | 3.480 | 3.490 | 3.325 | 3.400 | 3.296 | 757,321 |
| 2025-10-08 | 3.370 | 3.490 | 3.330 | 3.480 | 3.374 | 720,371 |
| 2025-10-07 | 3.310 | 3.375 | 3.300 | 3.360 | 3.258 | 385,287 |
| 2025-10-06 | 3.360 | 3.400 | 3.300 | 3.330 | 3.228 | 174,573 |
| 2025-10-03 | 3.360 | 3.395 | 3.300 | 3.370 | 3.267 | 631,937 |
| 2025-10-02 | 3.290 | 3.370 | 3.220 | 3.360 | 3.258 | 352,201 |
| 2025-10-01 | 3.280 | 3.390 | 3.270 | 3.290 | 3.190 | 563,442 |
| 2025-09-30 | 3.200 | 3.320 | 3.200 | 3.260 | 3.161 | 258,695 |
| 2025-09-29 | 3.230 | 3.300 | 3.230 | 3.280 | 3.180 | 178,982 |
| 2025-09-26 | 3.200 | 3.260 | 3.180 | 3.240 | 3.141 | 303,109 |
| 2025-09-25 | 3.210 | 3.240 | 3.190 | 3.190 | 3.093 | 1,324,472 |
| 2025-09-24 | 3.200 | 3.270 | 3.190 | 3.210 | 3.112 | 886,221 |
| 2025-09-23 | 3.270 | 3.270 | 3.190 | 3.200 | 3.102 | 380,545 |
| 2025-09-22 | 3.300 | 3.300 | 3.225 | 3.240 | 3.141 | 461,965 |
| 2025-09-19 | 3.200 | 3.340 | 3.200 | 3.340 | 3.238 | 13,021,999 |
| 2025-09-18 | 3.210 | 3.255 | 3.180 | 3.190 | 3.093 | 1,953,157 |
| 2025-09-17 | 3.250 | 3.300 | 3.180 | 3.200 | 3.102 | 773,516 |
| 2025-09-16 | 3.300 | 3.300 | 3.200 | 3.240 | 3.141 | 252,131 |
| 2025-09-15 | 3.280 | 3.320 | 3.170 | 3.300 | 3.199 | 458,535 |
| 2025-09-12 | 3.300 | 3.310 | 3.210 | 3.230 | 3.132 | 287,211 |
| 2025-09-11 | 3.320 | 3.340 | 3.240 | 3.280 | 3.180 | 722,075 |
| 2025-09-10 | 3.360 | 3.430 | 3.320 | 3.340 | 3.238 | 1,131,540 |
| 2025-09-09 | 3.240 | 3.360 | 3.150 | 3.340 | 3.238 | 3,776,093 |
| 2025-09-08 | 3.230 | 3.230 | 3.230 | 3.230 | 3.132 | 0 |
| 2025-09-05 | 3.290 | 3.350 | 3.210 | 3.230 | 3.132 | 388,548 |
| 2025-09-04 | 3.250 | 3.310 | 3.200 | 3.280 | 3.180 | 553,310 |
| 2025-09-03 | 3.200 | 3.230 | 3.180 | 3.200 | 3.102 | 299,010 |
| 2025-09-02 | 3.170 | 3.250 | 3.160 | 3.180 | 3.083 | 389,424 |
| 2025-09-01 | 3.200 | 3.280 | 3.155 | 3.170 | 3.073 | 534,520 |
| 2025-08-29 | 3.060 | 3.230 | 3.060 | 3.210 | 3.112 | 424,092 |
| 2025-08-28 | 3.200 | 3.200 | 3.090 | 3.140 | 3.044 | 378,128 |
| 2025-08-27 | 3.190 | 3.260 | 3.140 | 3.200 | 3.102 | 647,101 |
| 2025-08-26 | 3.180 | 3.190 | 3.070 | 3.190 | 3.093 | 669,778 |
| 2025-08-25 | 3.050 | 3.190 | 3.050 | 3.180 | 3.083 | 1,415,754 |
| 2025-08-22 | 3.010 | 3.100 | 2.920 | 3.050 | 2.957 | 1,464,453 |
| 2025-08-21 | 2.900 | 3.020 | 2.880 | 2.990 | 2.899 | 863,999 |
| 2025-08-20 | 2.770 | 2.875 | 2.740 | 2.860 | 2.773 | 2,617,448 |
| 2025-08-19 | 2.790 | 2.790 | 2.750 | 2.770 | 2.686 | 199,393 |
| 2025-08-18 | 2.790 | 2.820 | 2.760 | 2.770 | 2.686 | 575,634 |
| 2025-08-15 | 2.730 | 2.790 | 2.730 | 2.770 | 2.686 | 299,910 |
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.