Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 2.010 | 2.030 | 2.000 | 2.010 | 1.949 | 1,726,798 |
| 2024-11-25 | 2.000 | 2.040 | 1.950 | 2.010 | 1.949 | 477,761 |
| 2024-11-22 | 2.040 | 2.040 | 1.950 | 1.950 | 1.891 | 59,196 |
| 2024-11-21 | 2.020 | 2.040 | 2.000 | 2.020 | 1.958 | 154,023 |
| 2024-11-20 | 1.950 | 2.020 | 1.950 | 2.000 | 1.939 | 350,185 |
| 2024-11-19 | 1.930 | 1.960 | 1.930 | 1.940 | 1.881 | 379,328 |
| 2024-11-18 | 1.940 | 1.940 | 1.850 | 1.920 | 1.861 | 87,326 |
| 2024-11-15 | 1.950 | 1.960 | 1.900 | 1.940 | 1.881 | 210,185 |
| 2024-11-14 | 1.905 | 1.930 | 1.885 | 1.930 | 1.871 | 167,050 |
| 2024-11-13 | 1.870 | 1.910 | 1.860 | 1.905 | 1.847 | 16,972 |
| 2024-11-12 | 1.845 | 1.890 | 1.835 | 1.870 | 1.813 | 1,568,847 |
| 2024-11-11 | 1.913 | 1.913 | 1.795 | 1.830 | 1.774 | 95,666 |
| 2024-11-08 | 1.900 | 1.900 | 1.870 | 1.870 | 1.813 | 25,725 |
| 2024-11-07 | 1.865 | 1.940 | 1.860 | 1.880 | 1.823 | 48,633 |
| 2024-11-06 | 1.885 | 1.920 | 1.870 | 1.920 | 1.829 | 183,582 |
| 2024-11-05 | 1.900 | 1.900 | 1.815 | 1.840 | 1.753 | 29,566 |
| 2024-11-04 | 1.885 | 1.905 | 1.880 | 1.900 | 1.810 | 1,090,971 |
| 2024-11-01 | 1.930 | 1.955 | 1.860 | 1.875 | 1.787 | 155,799 |
| 2024-10-31 | 1.860 | 1.930 | 1.840 | 1.920 | 1.829 | 273,065 |
| 2024-10-30 | 1.885 | 1.885 | 1.813 | 1.850 | 1.763 | 262,435 |
| 2024-10-29 | 1.815 | 1.870 | 1.815 | 1.850 | 1.763 | 26,683 |
| 2024-10-28 | 1.800 | 1.850 | 1.735 | 1.735 | 1.653 | 523,696 |
| 2024-10-25 | 1.843 | 1.855 | 1.800 | 1.800 | 1.715 | 15,520 |
| 2024-10-24 | 1.850 | 1.870 | 1.833 | 1.860 | 1.772 | 164,655 |
| 2024-10-23 | 1.875 | 1.890 | 1.850 | 1.850 | 1.763 | 67,730 |
| 2024-10-22 | 1.900 | 1.900 | 1.845 | 1.850 | 1.763 | 85,264 |
| 2024-10-21 | 1.830 | 1.900 | 1.810 | 1.900 | 1.810 | 146,938 |
| 2024-10-18 | 1.820 | 1.840 | 1.800 | 1.830 | 1.744 | 110,399 |
| 2024-10-17 | 1.720 | 1.845 | 1.720 | 1.825 | 1.739 | 88,339 |
| 2024-10-16 | 1.705 | 1.745 | 1.700 | 1.700 | 1.620 | 136,310 |
| 2024-10-15 | 1.730 | 1.750 | 1.710 | 1.710 | 1.629 | 23,784 |
| 2024-10-14 | 1.775 | 1.775 | 1.730 | 1.730 | 1.648 | 32,499 |
| 2024-10-11 | 1.670 | 1.745 | 1.670 | 1.730 | 1.648 | 57,986 |
| 2024-10-10 | 1.700 | 1.750 | 1.690 | 1.720 | 1.639 | 85,067 |
| 2024-10-09 | 1.760 | 1.760 | 1.680 | 1.680 | 1.601 | 111,321 |
| 2024-10-08 | 1.730 | 1.770 | 1.730 | 1.760 | 1.677 | 32,924 |
| 2024-10-07 | 1.760 | 1.760 | 1.710 | 1.710 | 1.629 | 51,351 |
| 2024-10-04 | 1.750 | 1.760 | 1.715 | 1.760 | 1.677 | 66,017 |
| 2024-10-03 | 1.770 | 1.795 | 1.750 | 1.750 | 1.668 | 47,363 |
| 2024-10-02 | 1.740 | 1.770 | 1.735 | 1.750 | 1.668 | 90,757 |
| 2024-10-01 | 1.700 | 1.750 | 1.690 | 1.695 | 1.615 | 29,054 |
| 2024-09-30 | 1.670 | 1.710 | 1.665 | 1.700 | 1.620 | 62,444 |
| 2024-09-27 | 1.640 | 1.665 | 1.640 | 1.650 | 1.572 | 1,266,006 |
| 2024-09-26 | 1.660 | 1.660 | 1.630 | 1.650 | 1.572 | 434,078 |
| 2024-09-25 | 1.640 | 1.660 | 1.630 | 1.660 | 1.582 | 54,633 |
| 2024-09-24 | 1.650 | 1.660 | 1.640 | 1.650 | 1.572 | 579,141 |
| 2024-09-23 | 1.640 | 1.650 | 1.630 | 1.650 | 1.572 | 37,887 |
| 2024-09-20 | 1.670 | 1.670 | 1.640 | 1.640 | 1.563 | 289,007 |
| 2024-09-19 | 1.655 | 1.663 | 1.650 | 1.650 | 1.572 | 181,245 |
| 2024-09-18 | 1.640 | 1.655 | 1.630 | 1.655 | 1.577 | 81,465 |
| 2024-09-17 | 1.650 | 1.650 | 1.628 | 1.650 | 1.572 | 801 |
| 2024-09-16 | 1.650 | 1.650 | 1.600 | 1.650 | 1.572 | 6,249 |
| 2024-09-13 | 1.630 | 1.650 | 1.600 | 1.650 | 1.572 | 87,100 |
| 2024-09-12 | 1.600 | 1.630 | 1.600 | 1.620 | 1.544 | 43,844 |
| 2024-09-11 | 1.580 | 1.655 | 1.580 | 1.600 | 1.525 | 216,064 |
| 2024-09-10 | 1.595 | 1.625 | 1.580 | 1.580 | 1.506 | 5,346 |
| 2024-09-09 | 1.565 | 1.630 | 1.565 | 1.595 | 1.520 | 49,006 |
| 2024-09-06 | 1.630 | 1.650 | 1.570 | 1.590 | 1.515 | 141,911 |
| 2024-09-05 | 1.590 | 1.630 | 1.590 | 1.625 | 1.548 | 44,566 |
| 2024-09-04 | 1.650 | 1.650 | 1.600 | 1.610 | 1.534 | 19,178 |
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.