Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.730	2.790	2.730	2.770	2.686	299,910
2025-08-14	2.750	2.800	2.735	2.760	2.676	423,465
2025-08-13	2.680	2.780	2.650	2.750	2.666	376,066
2025-08-12	2.670	2.720	2.640	2.680	2.598	683,765
2025-08-11	2.720	2.720	2.640	2.670	2.589	440,771
2025-08-08	2.710	2.740	2.670	2.710	2.627	1,155,085
2025-08-07	2.720	2.730	2.695	2.710	2.627	869,521
2025-08-06	2.700	2.730	2.620	2.700	2.618	730,419
2025-08-05	2.630	2.690	2.630	2.690	2.608	599,191
2025-08-04	2.600	2.620	2.565	2.620	2.540	796,139
2025-08-01	2.590	2.620	2.550	2.560	2.482	372,057
2025-07-31	2.550	2.590	2.535	2.590	2.511	333,171
2025-07-30	2.470	2.530	2.400	2.530	2.453	710,068
2025-07-29	2.500	2.500	2.450	2.470	2.395	566,953
2025-07-28	2.460	2.460	2.390	2.450	2.375	254,110
2025-07-25	2.470	2.470	2.360	2.440	2.366	1,169,558
2025-07-24	2.370	2.490	2.360	2.370	2.298	609,585
2025-07-23	2.440	2.465	2.360	2.370	2.298	562,787
2025-07-22	2.470	2.490	2.400	2.440	2.366	317,999
2025-07-21	2.540	2.540	2.390	2.400	2.327	94,822
2025-07-18	2.480	2.495	2.450	2.460	2.385	96,495
2025-07-17	2.520	2.550	2.490	2.490	2.414	293,073
2025-07-16	2.470	2.470	2.395	2.440	2.366	85,437
2025-07-15	2.420	2.470	2.400	2.460	2.385	959,125
2025-07-14	2.490	2.490	2.390	2.420	2.346	103,036
2025-07-11	2.400	2.430	2.350	2.400	2.327	99,214
2025-07-10	2.400	2.460	2.360	2.400	2.327	424,235
2025-07-09	2.400	2.500	2.370	2.380	2.307	462,225
2025-07-08	2.420	2.470	2.350	2.370	2.298	258,203
2025-07-07	2.190	2.450	2.190	2.440	2.366	566,011
2025-07-04	2.110	2.150	2.100	2.150	2.084	85,865
2025-07-03	2.110	2.140	2.090	2.090	2.026	268,825
2025-07-02	2.110	2.120	2.090	2.090	2.026	8,186
2025-07-01	2.130	2.140	2.090	2.090	2.026	173,416
2025-06-30	2.130	2.190	2.110	2.130	2.065	288,025
2025-06-27	2.130	2.130	2.100	2.130	2.065	96,143
2025-06-26	2.130	2.130	2.100	2.130	2.065	63,919
2025-06-25	2.100	2.150	2.060	2.130	2.065	1,947,134
2025-06-24	2.050	2.100	2.030	2.080	2.017	1,161,508
2025-06-23	2.050	2.070	1.960	2.070	2.007	138,872
2025-06-20	2.030	2.100	2.000	2.100	2.036	252,321
2025-06-19	2.050	2.080	2.035	2.080	2.017	64,279
2025-06-18	2.070	2.080	2.030	2.040	1.978	49,375
2025-06-17	2.100	2.100	2.070	2.070	2.007	1,070,578
2025-06-16	2.070	2.100	2.040	2.100	2.036	46,518
2025-06-13	2.090	2.130	2.060	2.070	2.007	62,434
2025-06-12	2.090	2.130	2.050	2.070	2.007	27,214
2025-06-11	2.050	2.110	2.050	2.100	2.036	201,228
2025-06-10	2.020	2.050	1.945	2.050	1.988	95,890
2025-06-06	2.000	2.020	2.000	2.020	1.958	7,063
2025-06-05	1.900	2.020	1.900	2.000	1.939	79,363
2025-06-04	2.010	2.030	1.990	2.010	1.949	196,499
2025-06-03	1.965	2.010	1.965	2.000	1.939	38,862
2025-06-02	2.000	2.020	2.000	2.000	1.939	12,674
2025-05-30	1.985	2.020	1.960	2.010	1.949	112,542
2025-05-29	2.080	2.080	2.010	2.010	1.949	117,233
2025-05-28	2.040	2.080	2.040	2.080	2.017	62,605
2025-05-27	1.995	2.040	1.955	2.040	1.978	1,096,327
2025-05-26	1.980	2.000	1.930	1.955	1.895	158,318
2025-05-23	1.830	1.950	1.830	1.950	1.891	541,746

← NewerPage 6 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.