Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.360
-0.020 (-0.59%)
Oct 28, 2025, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.38 | 3.40 | 3.32 | 3.34 | - | -1.18% | 490,813 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 311,214 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -0.87% | 116,257 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -0.29% | 653,543 |
| Oct 22, 2025 | 3.61 | 3.61 | 3.44 | 3.47 | 3.47 | -2.53% | 719,068 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | 1.42% | 810,895 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | 0.29% | 839,938 |
| Oct 17, 2025 | 3.65 | 3.65 | 3.48 | 3.50 | 3.50 | -3.85% | 640,854 |
| Oct 16, 2025 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.54% | 438,535 |
| Oct 15, 2025 | 3.53 | 3.67 | 3.53 | 3.55 | 3.55 | 0.85% | 815,577 |
| Oct 14, 2025 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | 3.53% | 322,584 |
| Oct 13, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.40 | 0.29% | 618,327 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.33 | 3.39 | 3.39 | -0.29% | 213,271 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.33 | 3.40 | 3.40 | -2.30% | 757,321 |
| Oct 8, 2025 | 3.37 | 3.49 | 3.33 | 3.48 | 3.48 | 3.57% | 757,321 |
| Oct 7, 2025 | 3.31 | 3.38 | 3.30 | 3.36 | 3.36 | 0.90% | 720,371 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | - | 385,287 |
| Oct 5, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 174,573 |
| Oct 3, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 631,937 |
| Oct 2, 2025 | 3.29 | 3.37 | 3.22 | 3.36 | 3.36 | 2.13% | 352,201 |
| Oct 1, 2025 | 3.28 | 3.39 | 3.27 | 3.29 | 3.29 | 0.92% | 563,442 |
| Sep 30, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | -0.61% | 258,695 |
| Sep 29, 2025 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | 1.23% | 178,982 |
| 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 |