Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.000	2.030	2.000	2.000	1.939	25,726
2025-02-21	2.030	2.030	1.995	2.000	1.939	69,862
2025-02-20	2.020	2.030	1.975	2.030	1.968	149,221
2025-02-19	2.010	2.050	2.010	2.020	1.958	438,778
2025-02-18	2.050	2.050	2.010	2.010	1.949	2,439
2025-02-17	2.000	2.050	1.975	2.000	1.939	108,648
2025-02-14	1.975	2.000	1.950	2.000	1.939	70,844
2025-02-13	1.900	1.980	1.900	1.950	1.891	63,325
2025-02-12	1.950	1.980	1.930	1.950	1.891	193,339
2025-02-11	1.950	1.950	1.880	1.950	1.891	564,478
2025-02-10	1.950	1.950	1.920	1.920	1.861	175,248
2025-02-07	2.010	2.010	1.945	1.960	1.900	25,166
2025-02-06	1.960	2.010	1.945	2.010	1.949	51,284
2025-02-05	1.970	1.975	1.920	1.970	1.910	62,886
2025-02-04	1.910	1.970	1.910	1.970	1.910	66,506
2025-02-03	1.990	2.000	1.940	1.950	1.891	116,984
2025-01-31	1.850	2.020	1.815	2.020	1.958	405,523
2025-01-30	2.020	2.020	1.910	1.910	1.852	27,206
2025-01-29	2.020	2.020	1.960	1.960	1.900	40,430
2025-01-28	1.990	2.010	1.970	1.970	1.910	52,612
2025-01-24	2.060	2.060	2.020	2.050	1.988	61,757
2025-01-23	2.030	2.060	1.990	2.050	1.988	155,447
2025-01-22	2.050	2.060	2.050	2.060	1.997	49,885
2025-01-21	2.000	2.060	2.000	2.050	1.988	111,270
2025-01-20	2.060	2.070	2.000	2.050	1.988	60,357
2025-01-17	2.060	2.080	2.050	2.050	1.988	16,853
2025-01-16	2.040	2.080	2.040	2.080	2.017	49,755
2025-01-15	2.050	2.060	2.040	2.060	1.997	72,877
2025-01-14	2.050	2.090	2.045	2.050	1.988	54,484
2025-01-13	2.050	2.070	2.040	2.050	1.988	122,601
2025-01-10	2.070	2.080	2.060	2.070	2.007	97,015
2025-01-09	2.080	2.090	2.080	2.080	2.017	77,208
2025-01-08	2.050	2.095	2.030	2.080	2.017	184,193
2025-01-07	2.080	2.110	2.050	2.050	1.988	150,087
2025-01-06	2.120	2.130	2.030	2.110	2.046	62,301
2025-01-03	2.150	2.150	2.120	2.120	2.055	52,878
2025-01-02	2.150	2.150	2.120	2.130	2.065	20,006
2024-12-31	2.150	2.150	2.120	2.150	2.084	14,284
2024-12-30	2.120	2.155	2.110	2.150	2.084	30,774
2024-12-27	2.100	2.180	2.100	2.150	2.084	233,217
2024-12-24	2.100	2.115	2.070	2.100	2.036	463,455
2024-12-23	2.060	2.090	2.060	2.080	2.017	154,732
2024-12-20	2.150	2.150	2.070	2.100	2.036	186,715
2024-12-19	2.120	2.150	2.040	2.100	2.036	306,658
2024-12-18	2.020	2.130	2.020	2.120	2.055	538,551
2024-12-17	2.000	2.020	2.000	2.010	1.949	309,757
2024-12-16	2.020	2.040	1.970	2.000	1.939	153,887
2024-12-13	1.995	2.020	1.980	2.000	1.939	438,172
2024-12-12	2.000	2.020	1.995	2.000	1.939	695,074
2024-12-11	1.990	2.020	1.985	2.000	1.939	111,408
2024-12-10	2.000	2.010	1.985	2.010	1.949	269,262
2024-12-09	2.000	2.020	2.000	2.010	1.949	91,163
2024-12-06	2.010	2.025	1.998	2.000	1.939	216,903
2024-12-05	1.985	2.020	1.968	2.000	1.939	1,063,383
2024-12-04	2.020	2.020	1.965	1.995	1.934	979,616
2024-12-03	2.020	2.020	1.990	2.020	1.958	13,978
2024-12-02	2.050	2.050	1.990	1.990	1.929	87,532
2024-11-29	2.040	2.050	2.010	2.050	1.988	321,578
2024-11-28	2.040	2.040	2.020	2.040	1.978	595,267
2024-11-27	2.060	2.090	1.930	2.040	1.978	714,997

← NewerPage 8 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.