Cobram Estate Olives Limited (ASX:CBO)
Australia
· Delayed Price · Currency is AUD 3.240
+0.050 (1.57%)
Sep 26, 2025, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 1.57% | 303,109 |
| Sep 25, 2025 | 3.21 | 3.24 | 3.19 | 3.19 | 3.19 | -0.62% | 1,324,472 |
| Sep 24, 2025 | 3.20 | 3.27 | 3.19 | 3.21 | 3.21 | 0.31% | 886,221 |
| Sep 23, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -1.23% | 380,545 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.23 | 3.24 | 3.24 | -2.99% | 461,965 |
| Sep 19, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 4.70% | 13,021,999 |
| Sep 18, 2025 | 3.21 | 3.26 | 3.18 | 3.19 | 3.19 | -0.31% | 1,953,157 |
| Sep 17, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | 3.20 | -1.23% | 773,516 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -1.82% | 252,131 |
| Sep 15, 2025 | 3.28 | 3.32 | 3.17 | 3.30 | 3.30 | 0.61% | 458,535 |
| Sep 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | 287,303 |
| Sep 12, 2025 | 3.30 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 287,211 |
| Sep 11, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -1.80% | 722,075 |
| Sep 10, 2025 | 3.36 | 3.43 | 3.32 | 3.34 | 3.34 | - | 1,131,540 |
| Sep 9, 2025 | 3.24 | 3.36 | 3.15 | 3.34 | 3.34 | 3.41% | 3,776,093 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Sep 5, 2025 | 3.29 | 3.35 | 3.21 | 3.23 | 3.23 | -1.52% | 388,548 |
| Sep 4, 2025 | 3.25 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 553,310 |
| Sep 3, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | 0.63% | 299,010 |
| Sep 2, 2025 | 3.17 | 3.25 | 3.16 | 3.18 | 3.18 | 0.32% | 389,424 |
| Sep 1, 2025 | 3.20 | 3.28 | 3.16 | 3.17 | 3.17 | -1.25% | 534,520 |
| Aug 29, 2025 | 3.06 | 3.23 | 3.06 | 3.21 | 3.21 | 2.23% | 424,092 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.09 | 3.14 | 3.14 | -1.88% | 378,128 |
| Aug 27, 2025 | 3.19 | 3.26 | 3.14 | 3.20 | 3.20 | 0.31% | 647,101 |
| Aug 26, 2025 | 3.18 | 3.19 | 3.07 | 3.19 | 3.19 | 0.31% | 669,778 |
| Aug 25, 2025 | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | 4.26% | 1,415,754 |
| Aug 22, 2025 | 3.01 | 3.10 | 2.92 | 3.05 | 3.05 | 2.01% | 1,464,453 |
| Aug 21, 2025 | 2.90 | 3.02 | 2.88 | 2.99 | 2.99 | 4.55% | 863,999 |
| Aug 20, 2025 | 2.77 | 2.88 | 2.74 | 2.86 | 2.86 | 3.25% | 2,617,448 |
| Aug 19, 2025 | 2.79 | 2.79 | 2.75 | 2.77 | 2.77 | - | 199,393 |
| Aug 18, 2025 | 2.79 | 2.82 | 2.76 | 2.77 | 2.77 | - | 575,634 |
| Aug 15, 2025 | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | 0.36% | 299,910 |
| Aug 14, 2025 | 2.75 | 2.80 | 2.74 | 2.76 | 2.76 | 0.36% | 423,465 |
| Aug 13, 2025 | 2.68 | 2.78 | 2.65 | 2.75 | 2.75 | 2.61% | 376,066 |
| Aug 12, 2025 | 2.67 | 2.72 | 2.64 | 2.68 | 2.68 | 0.37% | 683,765 |
| Aug 11, 2025 | 2.72 | 2.72 | 2.64 | 2.67 | 2.67 | -1.48% | 440,771 |
| Aug 8, 2025 | 2.71 | 2.74 | 2.67 | 2.71 | 2.71 | - | 1,155,085 |
| Aug 7, 2025 | 2.72 | 2.73 | 2.70 | 2.71 | 2.71 | 0.37% | 869,521 |
| Aug 6, 2025 | 2.70 | 2.73 | 2.62 | 2.70 | 2.70 | 0.37% | 730,419 |
| Aug 5, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | 2.69 | 2.67% | 599,191 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.57 | 2.62 | 2.62 | 2.34% | 796,139 |
| Aug 1, 2025 | 2.59 | 2.62 | 2.55 | 2.56 | 2.56 | -1.16% | 372,057 |
| Jul 31, 2025 | 2.55 | 2.59 | 2.54 | 2.59 | 2.59 | 2.37% | 333,171 |
| Jul 30, 2025 | 2.47 | 2.53 | 2.40 | 2.53 | 2.53 | 2.43% | 710,068 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.45 | 2.47 | 2.47 | 0.82% | 566,953 |
| Jul 28, 2025 | 2.46 | 2.46 | 2.39 | 2.45 | 2.45 | 0.41% | 254,110 |
| Jul 25, 2025 | 2.47 | 2.47 | 2.36 | 2.44 | 2.44 | 2.95% | 1,169,558 |
| Jul 24, 2025 | 2.37 | 2.49 | 2.36 | 2.37 | 2.37 | - | 609,585 |
| Jul 23, 2025 | 2.44 | 2.47 | 2.36 | 2.37 | 2.37 | -2.87% | 562,787 |
| Jul 22, 2025 | 2.47 | 2.49 | 2.40 | 2.44 | 2.44 | 1.67% | 317,999 |