Cobram Estate Olives Limited (ASX:CBO)
Australia · Delayed Price · Currency is AUD 3.610
+0.050 (1.40%)
Apr 24, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 350,816 |
| 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% | 555,662 |
| 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 |
| Mar 25, 2026 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | 3.67% | 1,519,423 |
| Mar 24, 2026 | 3.20 | 3.32 | 3.20 | 3.27 | 3.27 | 0.93% | 245,448 |
| Mar 23, 2026 | 3.25 | 3.26 | 3.08 | 3.24 | 3.24 | -0.92% | 747,592 |
| Mar 20, 2026 | 3.02 | 3.27 | 3.00 | 3.27 | 3.27 | 7.57% | 607,698 |
| Mar 19, 2026 | 2.95 | 3.05 | 2.92 | 3.04 | 3.04 | 3.40% | 246,761 |
| Mar 18, 2026 | 2.98 | 3.05 | 2.92 | 2.94 | 2.94 | -4.23% | 217,845 |
| Mar 17, 2026 | 3.10 | 3.11 | 2.96 | 3.07 | 3.07 | 1.32% | 385,728 |
| Mar 16, 2026 | 3.05 | 3.10 | 2.95 | 3.03 | 3.03 | -0.98% | 437,044 |
| Mar 13, 2026 | 3.30 | 3.30 | 2.96 | 3.06 | 3.06 | 3.38% | 3,786,414 |
| Mar 10, 2026 | 2.98 | 3.04 | 2.95 | 2.96 | 2.96 | -0.34% | 1,023,153 |
| Mar 9, 2026 | 2.94 | 3.00 | 2.91 | 2.97 | 2.97 | -1.00% | 518,399 |
| Mar 6, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 214,752 |
| Mar 5, 2026 | 2.97 | 3.08 | 2.97 | 3.02 | 3.02 | - | 176,186 |
| Mar 4, 2026 | 3.00 | 3.15 | 2.98 | 3.02 | 3.02 | 0.67% | 720,052 |
| Mar 3, 2026 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 0.67% | 507,561 |
| Mar 2, 2026 | 3.13 | 3.13 | 2.96 | 2.98 | 2.98 | -6.29% | 738,495 |
| Feb 27, 2026 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -0.63% | 291,793 |
| Feb 26, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | 2.56% | 1,172,966 |
| Feb 25, 2026 | 3.03 | 3.17 | 2.99 | 3.12 | 3.12 | 3.31% | 395,526 |
| Feb 24, 2026 | 3.19 | 3.21 | 2.99 | 3.02 | 3.02 | -5.03% | 664,574 |
| Feb 23, 2026 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.15% | 650,368 |
| Feb 20, 2026 | 3.18 | 3.28 | 3.04 | 3.25 | 3.25 | 1.56% | 521,322 |
| Feb 19, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -0.93% | 324,322 |
| Feb 18, 2026 | 3.25 | 3.53 | 3.15 | 3.23 | 3.23 | -0.31% | 429,469 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | 1.57% | 373,723 |
| Feb 16, 2026 | 3.33 | 3.37 | 3.12 | 3.19 | 3.19 | -3.63% | 971,802 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | -2.65% | 274,936 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 0.29% | 466,229 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | -0.88% | 613,665 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.37 | 3.42 | 3.42 | - | 1,143,081 |