Skip to main content
logo
Cobram Estate Olives Limited (ASX:CBO)
Australia flag Australia · Delayed Price · Currency is AUD
3.200
+0.010 (0.31%)
Aug 27, 2025, 4:10 PM AEST

Cobram Estate Olives Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253.183.193.073.193.190.31%669,778
Aug 25, 20253.053.193.053.183.184.26%1,415,754
Aug 22, 20253.013.102.923.053.052.01%1,464,453
Aug 21, 20252.903.022.882.992.994.55%863,999
Aug 20, 20252.772.882.742.862.863.25%2,617,448
Aug 19, 20252.792.792.752.772.77-199,393
Aug 18, 20252.792.822.762.772.77-575,634
Aug 15, 20252.732.792.732.772.770.36%299,910
Aug 14, 20252.752.802.742.762.760.36%423,465
Aug 13, 20252.682.782.652.752.752.61%376,066
Aug 12, 20252.672.722.642.682.680.37%683,765
Aug 11, 20252.722.722.642.672.67-1.48%440,771
Aug 8, 20252.712.742.672.712.71-1,155,085
Aug 7, 20252.722.732.702.712.710.37%869,521
Aug 6, 20252.702.732.622.702.700.37%730,419
Aug 5, 20252.632.692.632.692.692.67%599,191
Aug 4, 20252.602.622.572.622.622.34%796,139
Aug 1, 20252.592.622.552.562.56-1.16%372,057
Jul 31, 20252.552.592.542.592.592.37%333,171
Jul 30, 20252.472.532.402.532.532.43%710,068
Jul 29, 20252.502.502.452.472.470.82%566,953
Jul 28, 20252.462.462.392.452.450.41%254,110
Jul 25, 20252.472.472.362.442.442.95%1,169,558
Jul 24, 20252.372.492.362.372.37-609,585
Jul 23, 20252.442.472.362.372.37-2.87%562,787
Jul 22, 20252.472.492.402.442.441.67%317,999
Jul 21, 20252.542.542.392.402.40-2.44%94,822
Jul 18, 20252.482.502.452.462.46-1.20%96,495
Jul 17, 20252.522.552.492.492.492.05%293,073
Jul 16, 20252.472.472.402.442.44-0.81%85,437
Jul 15, 20252.422.472.402.462.461.65%959,125
Jul 14, 20252.492.492.392.422.420.83%103,036
Jul 11, 20252.402.432.352.402.40-99,214
Jul 10, 20252.402.462.362.402.400.84%424,235
Jul 9, 20252.402.502.372.382.380.42%462,225
Jul 8, 20252.422.472.352.372.37-2.87%258,203
Jul 7, 20252.192.452.192.442.4413.49%566,011
Jul 4, 20252.112.152.102.152.152.87%85,865
Jul 3, 20252.112.142.092.092.09-268,825
Jul 2, 20252.112.122.092.092.09-8,186
Jul 1, 20252.132.142.092.092.09-1.88%173,416
Jun 30, 20252.132.192.112.132.13-288,025
Jun 27, 20252.132.132.102.132.13-96,143
Jun 26, 20252.132.132.102.132.13-63,919
Jun 25, 20252.102.152.062.132.132.40%1,947,134
Jun 24, 20252.052.102.032.082.080.48%1,161,508
Jun 23, 20252.052.071.962.072.07-1.43%138,872
Jun 20, 20252.032.102.002.102.100.96%252,321
Jun 19, 20252.052.082.042.082.081.96%64,279
Jun 18, 20252.072.082.032.042.04-1.45%49,375