Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.530
+0.020 (0.57%)
Aug 7, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.50 | 3.57 | 3.49 | 3.53 | 3.53 | 0.57% | 310,401 |
| Aug 6, 2026 | 3.50 | 3.57 | 3.41 | 3.51 | 3.51 | 0.29% | 567,582 |
| Aug 5, 2026 | 3.45 | 3.55 | 3.41 | 3.50 | 3.50 | 1.45% | 745,773 |
| Aug 4, 2026 | 3.37 | 3.45 | 3.29 | 3.45 | 3.45 | 5.18% | 398,648 |
| Aug 3, 2026 | 3.21 | 3.32 | 3.19 | 3.28 | 3.28 | 1.23% | 261,451 |
| Jul 31, 2026 | 3.25 | 3.31 | 3.22 | 3.24 | 3.24 | - | 356,480 |
| Jul 30, 2026 | 3.30 | 3.34 | 3.24 | 3.24 | 3.24 | -0.31% | 526,238 |
| Jul 29, 2026 | 3.20 | 3.27 | 3.17 | 3.25 | 3.25 | 1.56% | 2,444,937 |
| Jul 28, 2026 | 3.25 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 181,163 |
| Jul 27, 2026 | 3.34 | 3.34 | 3.18 | 3.25 | 3.25 | -1.22% | 546,685 |
| Jul 24, 2026 | 3.34 | 3.34 | 3.23 | 3.29 | 3.29 | - | 333,537 |
| Jul 23, 2026 | 3.37 | 3.37 | 3.25 | 3.29 | 3.29 | -0.60% | 756,058 |
| Jul 22, 2026 | 3.42 | 3.46 | 3.25 | 3.31 | 3.31 | -0.90% | 1,083,271 |
| Jul 21, 2026 | 3.25 | 3.42 | 3.18 | 3.34 | 3.34 | 2.77% | 814,891 |
| Jul 20, 2026 | 3.31 | 3.36 | 3.22 | 3.25 | 3.25 | -1.22% | 400,811 |
| Jul 17, 2026 | 3.40 | 3.40 | 3.27 | 3.29 | 3.29 | -3.24% | 407,811 |
| Jul 16, 2026 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | -0.87% | 607,341 |
| Jul 15, 2026 | 3.51 | 3.53 | 3.38 | 3.43 | 3.43 | -2.28% | 650,337 |
| Jul 14, 2026 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -1.13% | 704,628 |
| Jul 13, 2026 | 3.64 | 3.69 | 3.48 | 3.55 | 3.55 | -2.74% | 765,293 |
| Jul 10, 2026 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | -2.67% | 410,316 |
| Jul 9, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -0.27% | 160,185 |
| Jul 8, 2026 | 3.73 | 3.84 | 3.67 | 3.76 | 3.76 | 0.27% | 1,594,435 |
| Jul 7, 2026 | 3.51 | 3.86 | 3.26 | 3.75 | 3.75 | -6.25% | 2,611,556 |
| Jul 6, 2026 | 4.11 | 4.16 | 4.00 | 4.00 | 4.00 | -2.68% | 579,344 |
| Jul 3, 2026 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | - | 440,574 |
| Jul 2, 2026 | 4.05 | 4.17 | 3.96 | 4.11 | 4.11 | 0.49% | 900,680 |
| Jul 1, 2026 | 4.39 | 4.42 | 4.09 | 4.09 | 4.09 | -7.05% | 928,041 |
| Jun 30, 2026 | 4.10 | 4.44 | 4.06 | 4.40 | 4.40 | 8.11% | 1,128,617 |
| Jun 29, 2026 | 4.05 | 4.12 | 3.93 | 4.07 | 4.07 | 2.01% | 915,341 |
| Jun 26, 2026 | 3.94 | 4.07 | 3.90 | 3.99 | 3.99 | 1.53% | 749,552 |
| Jun 25, 2026 | 3.90 | 3.95 | 3.82 | 3.93 | 3.93 | 2.88% | 320,746 |
| Jun 24, 2026 | 3.77 | 3.94 | 3.77 | 3.82 | 3.82 | -0.26% | 674,731 |
| Jun 23, 2026 | 3.79 | 3.91 | 3.71 | 3.83 | 3.83 | 1.06% | 1,078,404 |
| Jun 22, 2026 | 3.77 | 3.93 | 3.74 | 3.79 | 3.79 | 0.53% | 620,915 |
| Jun 19, 2026 | 3.85 | 3.89 | 3.71 | 3.77 | 3.77 | -3.08% | 767,360 |
| Jun 18, 2026 | 4.00 | 4.03 | 3.89 | 3.89 | 3.89 | -2.75% | 628,538 |
| Jun 17, 2026 | 4.00 | 4.06 | 3.81 | 4.00 | 4.00 | 1.27% | 983,325 |
| Jun 16, 2026 | 3.90 | 3.96 | 3.81 | 3.95 | 3.95 | 1.54% | 796,420 |
| Jun 15, 2026 | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -0.77% | 481,756 |
| Jun 12, 2026 | 4.00 | 4.03 | 3.85 | 3.92 | 3.92 | -1.51% | 697,870 |
| Jun 11, 2026 | 3.99 | 4.01 | 3.89 | 3.98 | 3.98 | -0.25% | 326,300 |
| Jun 10, 2026 | 4.00 | 4.07 | 3.94 | 3.99 | 3.99 | 0.50% | 550,317 |
| Jun 9, 2026 | 3.98 | 4.03 | 3.94 | 3.97 | 3.97 | - | 1,126,284 |
| Jun 5, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -1.49% | 313,389 |
| Jun 4, 2026 | 3.94 | 4.08 | 3.93 | 4.03 | 4.03 | 2.03% | 670,388 |
| Jun 3, 2026 | 4.00 | 4.02 | 3.81 | 3.95 | 3.95 | -0.75% | 593,713 |
| Jun 2, 2026 | 4.00 | 4.06 | 3.91 | 3.98 | 3.98 | -1.24% | 350,189 |
| Jun 1, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | 4.03 | -2.18% | 393,659 |
| May 29, 2026 | 4.09 | 4.12 | 4.01 | 4.12 | 4.12 | 1.23% | 2,332,449 |