Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 2.955
+0.055 (1.90%)
Sep 17, 2026, 2:58 PM AEST
Cobram Estate Olives Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.89 | 2.96 | 2.86 | 2.95 | - | 1.55% | 287,844 |
| Sep 16, 2026 | 2.90 | 3.05 | 2.83 | 2.90 | 2.90 | 1.05% | 834,222 |
| Sep 15, 2026 | 2.84 | 2.96 | 2.84 | 2.87 | 2.87 | - | 900,901 |
| Sep 14, 2026 | 2.85 | 2.92 | 2.79 | 2.87 | 2.87 | 0.70% | 572,228 |
| Sep 11, 2026 | 2.78 | 2.92 | 2.77 | 2.85 | 2.85 | 2.52% | 774,475 |
| Sep 10, 2026 | 2.81 | 2.87 | 2.77 | 2.78 | 2.78 | -2.46% | 610,606 |
| Sep 9, 2026 | 2.94 | 2.99 | 2.85 | 2.85 | 2.85 | -2.73% | 985,902 |
| Sep 8, 2026 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | -1.35% | 678,742 |
| Sep 7, 2026 | 2.97 | 3.03 | 2.94 | 2.97 | 2.97 | -0.67% | 432,979 |
| Sep 4, 2026 | 2.98 | 3.04 | 2.89 | 2.99 | 2.99 | -0.66% | 1,202,891 |
| Sep 3, 2026 | 2.87 | 3.05 | 2.87 | 3.01 | 3.01 | 3.79% | 851,678 |
| Sep 2, 2026 | 2.83 | 2.92 | 2.83 | 2.90 | 2.90 | 0.69% | 903,875 |
| Sep 1, 2026 | 2.85 | 2.97 | 2.82 | 2.88 | 2.88 | -0.35% | 1,015,401 |
| Aug 31, 2026 | 2.93 | 3.07 | 2.87 | 2.89 | 2.89 | 2.85% | 13,415,640 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.52 | 2.81 | 2.81 | -14.85% | 7,201,530 |
| Aug 27, 2026 | 3.42 | 3.43 | 3.25 | 3.30 | 3.30 | -1.49% | 1,386,028 |
| Aug 26, 2026 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | - | 667,660 |
| Aug 25, 2026 | 3.29 | 3.39 | 3.23 | 3.35 | 3.35 | 1.82% | 1,048,274 |
| Aug 24, 2026 | 3.42 | 3.42 | 3.27 | 3.29 | 3.29 | -2.37% | 542,047 |
| Aug 21, 2026 | 3.35 | 3.44 | 3.34 | 3.37 | 3.37 | -1.17% | 476,049 |
| Aug 20, 2026 | 3.50 | 3.51 | 3.40 | 3.41 | 3.41 | -1.16% | 436,349 |
| Aug 19, 2026 | 3.66 | 3.67 | 3.43 | 3.45 | 3.45 | -4.70% | 484,004 |
| Aug 18, 2026 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | 3.13% | 547,789 |
| Aug 17, 2026 | 3.47 | 3.51 | 3.39 | 3.51 | 3.51 | 1.15% | 332,952 |
| Aug 14, 2026 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | -0.86% | 364,937 |
| Aug 13, 2026 | 3.52 | 3.64 | 3.45 | 3.50 | 3.50 | 0.29% | 1,281,221 |
| Aug 12, 2026 | 3.54 | 3.59 | 3.49 | 3.49 | 3.49 | -1.69% | 273,482 |
| Aug 11, 2026 | 3.53 | 3.60 | 3.51 | 3.55 | 3.55 | 0.57% | 546,517 |
| Aug 10, 2026 | 3.51 | 3.56 | 3.50 | 3.53 | 3.53 | - | 502,109 |
| 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 |