Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.290
0.00 (0.00%)
At close: Mar 27, 2026
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.34 | 3.34 | 3.21 | 3.29 | 3.29 | - | 214,618 |
| Mar 26, 2026 | 3.39 | 3.51 | 3.23 | 3.29 | 3.29 | -2.95% | 573,937 |
| Mar 25, 2026 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | 3.67% | 1,519,423 |
| Mar 24, 2026 | 3.20 | 3.32 | 3.20 | 3.27 | 3.27 | 0.93% | 245,448 |
| Mar 23, 2026 | 3.25 | 3.26 | 3.08 | 3.24 | 3.24 | -0.92% | 747,592 |
| Mar 20, 2026 | 3.02 | 3.27 | 3.00 | 3.27 | 3.27 | 7.57% | 607,698 |
| Mar 19, 2026 | 2.95 | 3.05 | 2.92 | 3.04 | 3.04 | 3.40% | 246,761 |
| Mar 18, 2026 | 2.98 | 3.05 | 2.92 | 2.94 | 2.94 | -4.23% | 217,845 |
| Mar 17, 2026 | 3.10 | 3.11 | 2.96 | 3.07 | 3.07 | 1.32% | 385,728 |
| Mar 16, 2026 | 3.05 | 3.10 | 2.95 | 3.03 | 3.03 | -0.98% | 437,044 |
| Mar 13, 2026 | 3.30 | 3.30 | 2.96 | 3.06 | 3.06 | 3.38% | 3,786,414 |
| Mar 10, 2026 | 2.98 | 3.04 | 2.95 | 2.96 | 2.96 | -0.34% | 1,023,153 |
| Mar 9, 2026 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | -1.00% | 518,399 |
| Mar 6, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 214,752 |
| Mar 5, 2026 | 2.97 | 3.08 | 2.97 | 3.02 | 3.02 | - | 176,186 |
| Mar 4, 2026 | 3.00 | 3.15 | 2.98 | 3.02 | 3.02 | 0.67% | 720,052 |
| Mar 3, 2026 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 507,561 |
| Mar 2, 2026 | 3.13 | 3.13 | 2.96 | 2.98 | 2.98 | -6.29% | 738,495 |
| Feb 27, 2026 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -0.63% | 291,793 |
| Feb 26, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | 2.56% | 1,172,966 |
| Feb 25, 2026 | 3.03 | 3.17 | 2.99 | 3.12 | 3.12 | 3.31% | 395,526 |
| Feb 24, 2026 | 3.19 | 3.21 | 2.99 | 3.02 | 3.02 | -5.03% | 664,574 |
| Feb 23, 2026 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.15% | 650,368 |
| Feb 20, 2026 | 3.18 | 3.28 | 3.04 | 3.25 | 3.25 | 1.56% | 521,322 |
| Feb 19, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -0.93% | 324,322 |
| Feb 18, 2026 | 3.25 | 3.53 | 3.15 | 3.23 | 3.23 | -0.31% | 429,469 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | 1.57% | 373,723 |
| Feb 16, 2026 | 3.33 | 3.37 | 3.12 | 3.19 | 3.19 | -3.63% | 971,802 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | -2.65% | 274,936 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 0.29% | 466,229 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | -0.88% | 613,665 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.37 | 3.42 | 3.42 | - | 1,143,081 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.36 | 3.42 | 3.42 | 0.29% | 469,933 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.35 | 3.41 | 3.41 | -3.40% | 493,003 |
| Feb 5, 2026 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | -0.56% | 2,061,698 |
| Feb 4, 2026 | 3.66 | 3.70 | 3.53 | 3.55 | 3.55 | -3.27% | 648,438 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.62 | 3.67 | 3.67 | -2.65% | 660,304 |
| Feb 2, 2026 | 3.78 | 3.78 | 3.66 | 3.77 | 3.77 | 0.80% | 755,699 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.69 | 3.74 | 3.74 | -2.35% | 746,496 |
| Jan 29, 2026 | 3.85 | 3.92 | 3.71 | 3.83 | 3.83 | -1.03% | 194,665 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.74 | 3.87 | 3.87 | -1.78% | 426,540 |
| Jan 27, 2026 | 3.90 | 3.96 | 3.86 | 3.94 | 3.94 | 1.03% | 671,486 |
| Jan 23, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.56% | 725,461 |
| Jan 22, 2026 | 3.78 | 3.86 | 3.70 | 3.84 | 3.84 | 4.07% | 283,339 |
| Jan 21, 2026 | 3.67 | 3.72 | 3.61 | 3.69 | 3.69 | -1.07% | 193,986 |
| Jan 20, 2026 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | 1.36% | 386,962 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.39% | 369,325 |
| Jan 16, 2026 | 3.76 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 330,095 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 223,404 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | 0.52% | 193,993 |