Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	1.820	1.820	1.760	1.820	1.734	10,827
2024-06-13	1.795	1.820	1.770	1.820	1.734	18,164
2024-06-12	1.840	1.840	1.800	1.820	1.734	7,221
2024-06-11	1.820	1.870	1.790	1.840	1.753	66,647
2024-06-07	1.895	1.895	1.820	1.830	1.744	11,115
2024-06-06	1.865	1.890	1.855	1.890	1.801	350,759
2024-06-05	1.870	1.875	1.835	1.870	1.782	26,844
2024-06-04	1.865	1.865	1.815	1.820	1.734	89,039
2024-06-03	1.800	1.875	1.800	1.858	1.770	79,520
2024-05-31	1.800	1.870	1.795	1.870	1.782	92,570
2024-05-30	1.780	1.800	1.770	1.795	1.710	47,035
2024-05-29	1.850	1.850	1.770	1.780	1.696	251,833
2024-05-28	1.825	1.840	1.785	1.840	1.753	28,204
2024-05-27	1.785	1.835	1.780	1.780	1.696	115,851
2024-05-24	1.765	1.795	1.750	1.795	1.710	92,992
2024-05-23	1.785	1.785	1.755	1.780	1.696	25,386
2024-05-22	1.765	1.795	1.755	1.770	1.687	123,281
2024-05-21	1.795	1.795	1.765	1.765	1.682	59,780
2024-05-20	1.800	1.825	1.755	1.765	1.682	80,850
2024-05-17	1.820	1.820	1.740	1.800	1.715	304,213
2024-05-16	1.850	1.850	1.765	1.800	1.715	4,372,195
2024-05-15	1.810	1.850	1.780	1.850	1.763	105,619
2024-05-14	1.775	1.825	1.750	1.770	1.687	75,619
2024-05-13	1.850	1.850	1.770	1.770	1.687	29,345
2024-05-10	1.850	1.850	1.775	1.840	1.753	119,310
2024-05-09	1.875	1.875	1.820	1.820	1.734	14,380
2024-05-08	1.880	1.880	1.835	1.875	1.787	67,497
2024-05-07	1.850	1.880	1.820	1.880	1.791	88,551
2024-05-06	1.810	1.850	1.800	1.850	1.763	87,295
2024-05-03	1.810	1.810	1.800	1.800	1.715	16,809
2024-05-02	1.800	1.830	1.800	1.800	1.715	43,647
2024-05-01	1.870	1.870	1.770	1.800	1.715	167,891
2024-04-30	1.855	1.870	1.850	1.860	1.772	16,164
2024-04-29	1.850	1.865	1.830	1.845	1.758	140,539
2024-04-26	1.820	1.823	1.800	1.800	1.715	23,434
2024-04-24	1.800	1.820	1.795	1.800	1.715	48,251
2024-04-23	1.775	1.795	1.740	1.770	1.687	74,361
2024-04-22	1.750	1.795	1.740	1.740	1.658	89,516
2024-04-19	1.800	1.800	1.740	1.785	1.701	104,436
2024-04-18	1.810	1.820	1.790	1.800	1.715	38,896
2024-04-17	1.805	1.835	1.800	1.835	1.748	74,904
2024-04-16	1.860	1.860	1.805	1.860	1.772	93,184
2024-04-15	1.910	1.910	1.850	1.850	1.763	65,885
2024-04-12	1.910	1.910	1.860	1.910	1.820	78,921
2024-04-11	1.910	1.940	1.900	1.920	1.829	31,787
2024-04-10	1.925	1.930	1.925	1.925	1.834	2,595
2024-04-09	1.935	1.950	1.920	1.950	1.858	894,219
2024-04-08	1.940	1.960	1.910	1.925	1.834	171,555
2024-04-05	1.910	1.950	1.910	1.950	1.858	138,543
2024-04-04	1.920	1.945	1.920	1.930	1.839	120,314
2024-04-03	1.940	1.960	1.915	1.920	1.829	456,710
2024-04-02	1.970	1.980	1.918	1.960	1.868	283,064
2024-03-28	1.915	1.950	1.915	1.945	1.853	348,642
2024-03-27	1.885	1.920	1.870	1.900	1.810	137,002
2024-03-26	1.870	1.890	1.855	1.890	1.801	71,791
2024-03-25	1.875	1.900	1.845	1.875	1.787	98,708
2024-03-22	1.900	1.925	1.845	1.870	1.782	188,033
2024-03-21	1.870	1.930	1.865	1.900	1.810	227,903
2024-03-20	1.860	1.870	1.830	1.870	1.782	203,807
2024-03-19	1.770	1.865	1.770	1.840	1.753	346,683

← NewerPage 11 of 22 · 1,272 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.