Cobram Estate Olives Limited (ASX:CBO)
Australia
· Delayed Price · Currency is AUD 2.930
-0.080 (-2.66%)
At close: Dec 5, 2025
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | -2.66% | 78,198 |
| Dec 4, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | -1.31% | 640,980 |
| Dec 3, 2025 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | - | 382,032 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | - | 118,116 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -1.61% | 88,319 |
| Nov 28, 2025 | 3.10 | 3.11 | 3.05 | 3.10 | 3.10 | 0.98% | 201,137 |
| Nov 27, 2025 | 3.13 | 3.20 | 3.05 | 3.07 | 3.07 | -1.60% | 225,070 |
| Nov 26, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | 0.97% | 244,656 |
| Nov 25, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | - | 285,396 |
| Nov 24, 2025 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 1.64% | 246,169 |
| Nov 21, 2025 | 3.02 | 3.07 | 2.94 | 3.04 | 3.04 | 1.00% | 402,510 |
| Nov 20, 2025 | 3.00 | 3.12 | 3.00 | 3.01 | 3.01 | -1.31% | 526,977 |
| Nov 19, 2025 | 3.12 | 3.16 | 3.02 | 3.05 | 3.05 | -0.65% | 785,255 |
| Nov 18, 2025 | 3.23 | 3.23 | 3.06 | 3.07 | 3.07 | -3.15% | 1,930,043 |
| Nov 17, 2025 | 3.09 | 3.21 | 3.08 | 3.17 | 3.17 | 1.93% | 1,397,630 |
| Nov 14, 2025 | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 910,798 |
| Nov 13, 2025 | 3.31 | 3.33 | 3.12 | 3.13 | 3.13 | -5.15% | 260,017 |
| Nov 12, 2025 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | 3.45% | 298,083 |
| Nov 11, 2025 | 3.22 | 3.23 | 3.13 | 3.19 | 3.19 | -0.31% | 291,651 |
| Nov 10, 2025 | 3.17 | 3.28 | 3.17 | 3.20 | 3.20 | 0.95% | 226,252 |
| Nov 7, 2025 | 3.17 | 3.28 | 3.17 | 3.17 | 3.17 | -0.63% | 301,695 |
| Nov 6, 2025 | 3.07 | 3.23 | 3.07 | 3.19 | 3.19 | 1.92% | 471,082 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.10 | 3.13 | 3.09 | -2.49% | 341,135 |
| Nov 4, 2025 | 3.34 | 3.34 | 3.17 | 3.21 | 3.16 | -1.83% | 253,113 |
| Nov 3, 2025 | 3.36 | 3.36 | 3.24 | 3.27 | 3.22 | -3.82% | 461,222 |
| Oct 31, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.35 | 4.94% | 715,792 |
| Oct 30, 2025 | 3.30 | 3.33 | 3.24 | 3.24 | 3.19 | -1.82% | 388,373 |
| Oct 29, 2025 | 3.35 | 3.42 | 3.29 | 3.30 | 3.25 | -1.79% | 408,005 |
| Oct 28, 2025 | 3.38 | 3.40 | 3.32 | 3.36 | 3.31 | -0.59% | 852,084 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.33 | -1.46% | 311,214 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.43 | 3.43 | 3.38 | -0.87% | 116,257 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.41 | -0.29% | 653,543 |
| Oct 22, 2025 | 3.61 | 3.61 | 3.44 | 3.47 | 3.42 | -2.53% | 719,068 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.51 | 1.42% | 810,895 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.47 | 3.51 | 3.46 | 0.29% | 839,938 |
| Oct 17, 2025 | 3.65 | 3.65 | 3.48 | 3.50 | 3.45 | -3.85% | 640,854 |
| Oct 16, 2025 | 3.56 | 3.69 | 3.56 | 3.64 | 3.59 | 2.54% | 438,535 |
| Oct 15, 2025 | 3.53 | 3.67 | 3.53 | 3.55 | 3.50 | 0.85% | 815,577 |
| Oct 14, 2025 | 3.41 | 3.54 | 3.41 | 3.52 | 3.47 | 3.53% | 322,584 |
| Oct 13, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.35 | 0.29% | 618,327 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.33 | 3.39 | 3.34 | -0.29% | 213,271 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.33 | 3.40 | 3.35 | -2.30% | 757,321 |
| Oct 8, 2025 | 3.37 | 3.49 | 3.33 | 3.48 | 3.43 | 3.57% | 720,371 |
| Oct 7, 2025 | 3.31 | 3.38 | 3.30 | 3.36 | 3.31 | 0.90% | 385,287 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.28 | -1.19% | 174,573 |
| Oct 3, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.32 | 0.30% | 631,937 |
| Oct 2, 2025 | 3.29 | 3.37 | 3.22 | 3.36 | 3.31 | 2.13% | 352,201 |
| Oct 1, 2025 | 3.28 | 3.39 | 3.27 | 3.29 | 3.24 | 0.92% | 563,442 |
| Sep 30, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.21 | -0.61% | 258,695 |
| Sep 29, 2025 | 3.23 | 3.30 | 3.23 | 3.28 | 3.23 | 1.23% | 178,982 |