Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.290
-0.110 (-3.24%)
Jul 17, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |