Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.690
-0.040 (-1.07%)
Jan 21, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.81 | 3.88 | 3.79 | 3.81 | 3.81 | - | 188,688 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.79 | 3.81 | 3.81 | -2.81% | 222,478 |
| Jan 9, 2026 | 3.90 | 3.95 | 3.83 | 3.92 | 3.92 | 0.77% | 258,115 |
| Jan 8, 2026 | 3.84 | 3.96 | 3.82 | 3.89 | 3.89 | 1.04% | 976,503 |
| Jan 7, 2026 | 3.84 | 3.93 | 3.81 | 3.85 | 3.85 | -0.77% | 451,947 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.75 | 3.88 | 3.88 | - | 725,759 |
| Jan 5, 2026 | 4.04 | 4.05 | 3.87 | 3.88 | 3.88 | -3.96% | 453,057 |
| Jan 2, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | - | 228,795 |
| Dec 31, 2025 | 4.03 | 4.10 | 3.94 | 4.04 | 4.04 | 0.50% | 275,112 |
| Dec 30, 2025 | 3.90 | 4.11 | 3.89 | 4.02 | 4.02 | 1.77% | 1,311,765 |
| Dec 29, 2025 | 3.35 | 3.96 | 3.35 | 3.95 | 3.95 | 21.17% | 3,124,804 |
| Dec 24, 2025 | 2.97 | 3.26 | 2.97 | 3.26 | 3.26 | 12.41% | 43,112 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -1.36% | 106,944 |
| Dec 22, 2025 | 2.85 | 2.96 | 2.85 | 2.94 | 2.94 | -0.68% | 176,116 |
| Dec 19, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 3.86% | 2,327,189 |
| Dec 18, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | -1.38% | 440,981 |
| Dec 17, 2025 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | -0.69% | 583,453 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | 0.69% | 328,230 |
| Dec 15, 2025 | 2.78 | 2.92 | 2.78 | 2.89 | 2.89 | - | 660,277 |
| Dec 12, 2025 | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | -0.34% | 372,841 |
| Dec 11, 2025 | 2.87 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 436,660 |
| Dec 10, 2025 | 2.86 | 2.86 | 2.78 | 2.86 | 2.86 | 0.35% | 475,865 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.83 | 2.85 | 2.85 | -1.38% | 258,508 |
| Dec 8, 2025 | 2.89 | 2.96 | 2.79 | 2.89 | 2.89 | -1.37% | 262,363 |
| 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 |