Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.970
-0.060 (-1.49%)
Jun 5, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.00 | 4.12 | 3.98 | 4.07 | 4.07 | 0.99% | 265,238 |
| May 27, 2026 | 3.93 | 4.14 | 3.93 | 4.03 | 4.03 | 2.81% | 394,595 |
| May 26, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.01% | 324,652 |
| May 25, 2026 | 3.88 | 3.98 | 3.87 | 3.96 | 3.96 | 1.02% | 334,840 |
| May 22, 2026 | 4.03 | 4.03 | 3.87 | 3.92 | 3.92 | -2.00% | 242,879 |
| May 21, 2026 | 4.05 | 4.09 | 3.94 | 4.00 | 4.00 | -0.74% | 460,719 |
| May 20, 2026 | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -1.95% | 899,577 |
| May 19, 2026 | 4.05 | 4.16 | 4.05 | 4.11 | 4.11 | 0.98% | 1,643,137 |
| May 18, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -0.73% | 427,580 |
| May 15, 2026 | 4.02 | 4.18 | 4.02 | 4.10 | 4.10 | 2.24% | 678,683 |
| May 14, 2026 | 3.77 | 4.02 | 3.74 | 4.01 | 4.01 | 6.08% | 2,580,477 |
| May 13, 2026 | 3.68 | 3.78 | 3.63 | 3.78 | 3.78 | 3.00% | 187,029 |
| May 12, 2026 | 3.73 | 3.75 | 3.64 | 3.67 | 3.67 | -1.34% | 314,907 |
| May 11, 2026 | 3.76 | 3.76 | 3.66 | 3.72 | 3.72 | -2.36% | 436,168 |
| May 8, 2026 | 3.70 | 3.81 | 3.66 | 3.81 | 3.81 | 2.14% | 371,071 |
| May 7, 2026 | 3.86 | 3.87 | 3.71 | 3.73 | 3.73 | -2.36% | 489,164 |
| May 6, 2026 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.80% | 268,391 |
| May 5, 2026 | 3.90 | 3.92 | 3.81 | 3.89 | 3.89 | -0.51% | 417,095 |
| May 4, 2026 | 3.98 | 3.98 | 3.84 | 3.91 | 3.91 | -0.26% | 594,949 |
| May 1, 2026 | 3.94 | 3.99 | 3.75 | 3.92 | 3.92 | - | 371,582 |
| Apr 30, 2026 | 3.80 | 3.92 | 3.75 | 3.92 | 3.92 | 3.98% | 475,363 |
| Apr 29, 2026 | 3.76 | 3.79 | 3.71 | 3.77 | 3.77 | 1.34% | 361,765 |
| Apr 28, 2026 | 3.72 | 3.74 | 3.64 | 3.72 | 3.72 | - | 709,344 |
| Apr 27, 2026 | 3.64 | 3.74 | 3.64 | 3.72 | 3.72 | 3.05% | 220,830 |
| Apr 24, 2026 | 3.62 | 3.62 | 3.53 | 3.61 | 3.61 | 1.40% | 244,763 |
| Apr 23, 2026 | 3.58 | 3.61 | 3.51 | 3.56 | 3.56 | -1.11% | 200,539 |
| Apr 22, 2026 | 3.48 | 3.64 | 3.47 | 3.60 | 3.60 | 0.84% | 782,787 |
| Apr 21, 2026 | 3.49 | 3.57 | 3.48 | 3.57 | 3.57 | 1.13% | 374,215 |
| Apr 20, 2026 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | -0.56% | 152,669 |
| Apr 17, 2026 | 3.64 | 3.64 | 3.45 | 3.55 | 3.55 | 0.57% | 355,294 |
| Apr 16, 2026 | 3.56 | 3.56 | 3.45 | 3.53 | 3.53 | -0.84% | 222,363 |
| Apr 15, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | -0.56% | 505,772 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.51 | 3.58 | 3.58 | -0.56% | 179,919 |
| Apr 13, 2026 | 3.60 | 3.61 | 3.51 | 3.60 | 3.60 | - | 356,466 |
| Apr 10, 2026 | 3.61 | 3.62 | 3.48 | 3.60 | 3.60 | 1.98% | 309,805 |
| Apr 9, 2026 | 3.57 | 3.58 | 3.48 | 3.53 | 3.53 | -1.12% | 351,111 |
| Apr 8, 2026 | 3.40 | 3.61 | 3.40 | 3.57 | 3.57 | 5.00% | 3,515,252 |
| Apr 7, 2026 | 3.48 | 3.53 | 3.35 | 3.40 | 3.40 | -1.45% | 4,408,944 |
| Apr 2, 2026 | 3.44 | 3.50 | 3.35 | 3.45 | 3.45 | 0.88% | 4,882,151 |
| Apr 1, 2026 | 3.46 | 3.50 | 3.32 | 3.42 | 3.42 | -0.29% | 561,899 |
| Mar 31, 2026 | 3.20 | 3.47 | 3.20 | 3.43 | 3.43 | 4.89% | 1,010,884 |
| Mar 30, 2026 | 3.20 | 3.33 | 3.16 | 3.27 | 3.27 | -0.61% | 260,514 |
| 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 |