Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.850	1.895	1.850	1.860	1.803	162,936
2025-05-21	1.855	1.880	1.815	1.850	1.794	367,160
2025-05-20	1.880	1.880	1.830	1.850	1.794	83,308
2025-05-19	1.950	1.950	1.850	1.850	1.794	232,274
2025-05-16	1.910	1.920	1.850	1.870	1.813	30,862
2025-05-15	1.890	1.945	1.855	1.870	1.813	425,356
2025-05-14	1.850	1.880	1.850	1.860	1.803	24,870
2025-05-13	1.885	1.885	1.850	1.850	1.794	99,143
2025-05-12	1.875	1.880	1.860	1.860	1.803	8,348
2025-05-09	1.885	1.885	1.850	1.870	1.813	31,386
2025-05-08	1.900	1.900	1.850	1.850	1.794	21,889
2025-05-07	1.860	1.873	1.855	1.870	1.813	21,006
2025-05-06	1.850	1.890	1.850	1.865	1.808	36,441
2025-05-05	1.880	1.885	1.850	1.850	1.794	153,548
2025-05-02	1.890	1.895	1.860	1.880	1.823	167,971
2025-05-01	1.875	1.875	1.830	1.850	1.794	850,261
2025-04-30	1.855	1.875	1.840	1.840	1.784	34,732
2025-04-29	1.860	1.860	1.840	1.860	1.803	47,795
2025-04-28	1.860	1.873	1.850	1.850	1.794	138,540
2025-04-24	1.865	1.865	1.840	1.850	1.794	179,839
2025-04-23	1.850	1.865	1.830	1.830	1.774	8,722
2025-04-22	1.890	1.890	1.850	1.850	1.794	26,323
2025-04-17	1.905	1.905	1.845	1.855	1.798	8,709
2025-04-16	1.865	1.875	1.860	1.875	1.818	11,683
2025-04-15	1.830	1.910	1.830	1.830	1.774	136,210
2025-04-14	1.840	1.870	1.780	1.850	1.794	48,470
2025-04-11	1.800	1.805	1.760	1.800	1.745	162,290
2025-04-10	1.850	1.850	1.775	1.800	1.745	100,661
2025-04-09	1.785	1.800	1.740	1.780	1.726	246,477
2025-04-08	1.815	1.815	1.750	1.800	1.745	421,582
2025-04-07	1.825	1.825	1.690	1.780	1.726	320,466
2025-04-04	1.895	1.895	1.770	1.845	1.789	326,658
2025-04-03	1.930	1.930	1.820	1.890	1.832	138,567
2025-04-02	1.830	1.920	1.810	1.920	1.861	137,070
2025-04-01	1.710	1.840	1.705	1.830	1.774	52,452
2025-03-31	1.850	1.850	1.750	1.800	1.745	103,046
2025-03-28	1.900	1.900	1.860	1.860	1.803	64,089
2025-03-27	1.920	1.920	1.870	1.870	1.813	17,758
2025-03-26	1.900	1.955	1.890	1.955	1.895	71,240
2025-03-25	1.880	1.900	1.870	1.900	1.842	13,025
2025-03-24	1.900	1.900	1.870	1.870	1.813	9,971
2025-03-21	1.890	1.900	1.890	1.890	1.832	21,906
2025-03-20	1.890	1.900	1.860	1.860	1.803	17,844
2025-03-19	1.935	1.935	1.880	1.880	1.823	23,137
2025-03-18	1.930	1.985	1.880	1.880	1.823	104,058
2025-03-17	1.900	1.930	1.900	1.925	1.866	19,766
2025-03-14	1.900	1.930	1.880	1.905	1.847	152,796
2025-03-13	1.950	1.950	1.875	1.920	1.861	59,986
2025-03-12	1.950	1.975	1.890	1.940	1.881	80,164
2025-03-11	2.070	2.070	1.990	2.000	1.939	49,732
2025-03-10	2.070	2.070	2.010	2.010	1.949	34,960
2025-03-07	2.050	2.070	2.025	2.040	1.978	119,753
2025-03-06	2.040	2.070	2.040	2.050	1.988	21,172
2025-03-05	2.010	2.060	2.010	2.050	1.988	23,081
2025-03-04	2.070	2.070	1.970	1.970	1.910	71,407
2025-03-03	2.030	2.080	2.030	2.080	2.017	88,501
2025-02-28	2.010	2.070	2.010	2.070	2.007	95,824
2025-02-27	2.055	2.080	2.055	2.070	2.007	35,604
2025-02-26	2.070	2.070	1.995	2.040	1.978	114,369
2025-02-25	2.040	2.055	1.985	2.010	1.949	110,388

← NewerPage 7 of 22 · 1,269 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.