Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cobre Limited (CBE.AX)

0.0530
-0.0010
(-1.85%)
At close: 3:52:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.05300.05300.05200.05300.0530310,190
Apr 23, 20250.05300.05500.05100.05400.0540962,644
Apr 22, 20250.05400.05400.05100.05300.0530623,845
Apr 17, 20250.05400.05450.05300.05400.0540208,838
Apr 16, 20250.05300.05450.05200.05400.0540559,708
Apr 15, 20250.05300.05550.05100.05100.0510647,381
Apr 14, 20250.05000.05200.04600.05200.0520777,950
Apr 11, 20250.05000.05000.05000.05000.050091,101
Apr 10, 20250.05000.05100.04900.05000.0500937,159
Apr 9, 20250.04800.04800.04600.04800.0480635,890
Apr 8, 20250.04700.04800.04700.04700.0470341,110
Apr 7, 20250.04900.04900.04600.04800.04801,551,021
Apr 4, 20250.05200.05300.05200.05200.052025,669
Apr 3, 20250.05400.05400.05200.05200.0520770,018
Apr 2, 20250.05500.05500.05300.05500.0550449,616
Apr 1, 20250.05400.05400.05250.05400.0540286,346
Mar 31, 20250.05300.05400.05300.05400.0540348,526
Mar 28, 20250.05500.05500.05300.05400.0540221,941
Mar 27, 20250.05800.05800.05500.05600.0560352,084
Mar 26, 20250.05400.05700.05300.05700.0570193,666
Mar 25, 20250.06100.06100.05500.05800.05801,120,859
Mar 24, 20250.06100.06100.05900.05900.0590269,686
Mar 21, 20250.06100.06100.06100.06100.061058,718
Mar 20, 20250.05900.06100.05900.06100.0610173,007
Mar 19, 20250.05900.06000.05900.06000.060012,957
Mar 18, 20250.05800.06100.05800.06100.0610393,632
Mar 17, 20250.05600.05900.05600.05900.0590494,067
Mar 14, 20250.05700.05700.05300.05700.0570137,727
Mar 13, 20250.05300.05700.05300.05500.0550543,611
Mar 12, 20250.05700.05800.05100.05100.0510431,457
Mar 11, 20250.05600.05800.05300.05600.05601,438,157
Mar 10, 20250.06600.06700.05700.05700.05708,341,948
Mar 7, 20250.05600.05900.05600.05900.0590885,397
Mar 6, 20250.05300.05500.05100.05500.0550471,195
Mar 5, 20250.05400.05400.05400.05400.05407,500
Mar 4, 20250.05200.05200.05200.05200.052067,711
Mar 3, 20250.05600.05600.05200.05200.0520394,381
Feb 28, 20250.05300.05600.05300.05600.056030,000
Feb 27, 20250.05300.05500.05300.05500.0550109,999
Feb 26, 20250.05500.05500.05100.05300.05301,141,588
Feb 25, 20250.05700.05700.05500.05500.055035,000
Feb 24, 20250.06000.06000.05500.05700.0570452,564
Feb 21, 20250.06100.06100.06000.06000.06001,652
Feb 20, 20250.06000.06000.06000.06000.060050,049
Feb 19, 20250.06300.06300.05900.06000.0600184,433
Feb 18, 20250.06000.06300.06000.06300.063025,640
Feb 17, 20250.06300.06300.06100.06200.0620817,512
Feb 14, 20250.06300.06300.06300.06300.063047,619
Feb 13, 20250.06300.06300.06300.06300.0630251,550
Feb 12, 20250.05800.06300.05800.06300.06301,309,069
Feb 11, 20250.06200.06400.06200.06200.0620535,587
Feb 10, 20250.06100.06500.06000.06500.06501,104,435
Feb 7, 20250.05900.06100.05900.06100.0610120,000
Feb 6, 20250.05800.06000.05400.06000.06001,420,208
Feb 5, 20250.05400.05700.05400.05700.0570436,786
Feb 4, 20250.05200.05700.05100.05100.05101,253,026
Feb 3, 20250.05100.05600.05100.05300.05301,905,450
Jan 31, 20250.05200.05300.04800.05200.05201,600,428
Jan 30, 20250.05400.05400.05300.05300.0530242,760
Jan 29, 20250.05500.05500.05300.05300.0530193,794
Jan 28, 20250.05500.05600.05500.05600.056068,030
Jan 24, 20250.05500.05600.05500.05600.056041,510
Jan 23, 20250.05500.05500.05300.05300.0530500,000
Jan 22, 20250.05500.05700.05500.05500.0550597,464
Jan 21, 20250.05100.05400.05100.05300.0530440,187
Jan 20, 20250.05200.05300.05100.05300.0530410,677
Jan 17, 20250.05200.05300.05200.05200.052027,408
Jan 16, 20250.05300.05300.05200.05200.0520404,873
Jan 15, 20250.05400.05450.05300.05300.0530126,058
Jan 14, 20250.05400.05400.05300.05300.0530705,151
Jan 13, 20250.05200.05200.05100.05200.0520194,279
Jan 10, 20250.05200.05400.05200.05400.05403,810
Jan 9, 20250.05500.05500.05200.05200.052010,459
Jan 8, 20250.05400.05500.05400.05500.0550260,218
Jan 7, 20250.05200.05500.05200.05500.0550775,561
Jan 6, 20250.05100.05100.05000.05000.050024,251
Jan 3, 20250.05200.05300.04900.05300.0530814,299
Jan 2, 20250.05100.05100.05100.05100.0510-
Dec 31, 20240.05100.05100.05000.05100.0510220,537
Dec 30, 20240.05300.05300.05100.05100.051080,821
Dec 27, 20240.05300.05300.05100.05100.05103,006
Dec 24, 20240.05400.05400.05100.05200.0520111,001
Dec 23, 20240.05200.05200.05100.05100.0510202,098
Dec 20, 20240.05000.05000.05000.05000.0500217,508
Dec 19, 20240.05200.05200.05000.05000.05001,092,195
Dec 18, 20240.05600.05600.05500.05500.0550150,112
Dec 17, 20240.05500.05500.05500.05500.0550115,000
Dec 16, 20240.05500.05500.05500.05500.055089,914
Dec 13, 20240.05600.05600.05600.05600.056077,549
Dec 12, 20240.05800.05800.05700.05700.057065,700
Dec 11, 20240.05800.05800.05800.05800.05802,403
Dec 10, 20240.05800.05800.05600.05600.0560716,614
Dec 9, 20240.05900.06000.05600.05600.05601,365,491
Dec 6, 20240.06100.06100.06100.06100.061029,510
Dec 5, 20240.06000.06000.05900.05900.0590299,387
Dec 4, 20240.06100.06100.05900.05900.0590229,196
Dec 3, 20240.06000.06200.05900.05900.0590164,634
Dec 2, 20240.06100.06100.06100.06100.061032,812
Nov 29, 20240.06100.06100.06000.06000.0600152,950
Nov 28, 20240.06100.06200.05900.06200.0620154,582
Nov 27, 20240.06100.06100.06100.06100.061098,753
Nov 26, 20240.06000.06200.06000.06200.0620624,440
Nov 25, 20240.05700.06000.05700.06000.0600356,822
Nov 22, 20240.05700.05800.05600.05600.056091,377
Nov 21, 20240.05700.05800.05500.05800.0580118,347
Nov 20, 20240.05600.05800.05500.05600.0560767,281
Nov 19, 20240.05500.05550.05400.05500.0550329,951
Nov 18, 20240.05600.05600.05300.05400.05401,024,299
Nov 15, 20240.05400.05700.05400.05600.05601,383,373
Nov 14, 20240.05500.05500.05300.05400.0540403,269
Nov 13, 20240.05400.05600.05400.05600.0560415,381
Nov 12, 20240.05800.05800.05400.05400.0540909,559
Nov 11, 20240.06000.06000.05600.05600.05602,229,602
Nov 8, 20240.06000.06100.05900.06000.06001,665,651
Nov 7, 20240.06200.06200.05900.05900.05903,411,147
Nov 6, 20240.07000.07000.06600.06800.0680216,450
Nov 5, 20240.07100.07100.07000.07000.070060,360
Nov 4, 20240.07100.07100.07000.07000.0700174,330
Nov 1, 20240.08000.08000.06900.07200.0720632,788
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.0800-
Oct 29, 20240.07800.08000.07800.08000.08007,984
Oct 28, 20240.08100.08300.08000.08000.0800283,081
Oct 25, 20240.08100.08100.07500.08100.0810559,955
Oct 24, 20240.08200.08200.08200.08200.0820-
Oct 23, 20240.08200.08200.08200.08200.0820-
Oct 22, 20240.08200.08200.08200.08200.0820-
Oct 21, 20240.08400.08400.08200.08200.0820158,170
Oct 18, 20240.08200.08400.08100.08200.0820285,720
Oct 17, 20240.08300.09000.08200.08200.08202,499,833
Oct 16, 20240.08000.08200.07800.08100.0810438,909
Oct 15, 20240.08100.08100.08000.08000.0800137,947
Oct 14, 20240.08700.08700.08000.08000.0800864,492
Oct 11, 20240.08400.08600.08400.08600.0860461,224
Oct 10, 20240.08100.08400.08000.08400.0840184,227
Oct 9, 20240.08000.08400.08000.08400.0840288,106
Oct 8, 20240.08700.08700.07900.07900.0790808,459
Oct 7, 20240.08400.09000.08100.08400.08401,368,066
Oct 4, 20240.08200.08200.08000.08200.082053,319
Oct 3, 20240.07500.08400.07500.08000.08001,279,431
Oct 2, 20240.07200.07500.07100.07400.0740191,988
Oct 1, 20240.07400.07400.07400.07400.0740125,525
Sep 30, 20240.07500.07500.07200.07400.0740182,665
Sep 27, 20240.07000.07500.07000.07500.07501,191,933
Sep 26, 20240.07000.07000.06700.07000.0700141,406
Sep 25, 20240.06900.07000.06700.06700.0670471,526
Sep 24, 20240.06900.06900.06500.06900.0690894,970
Sep 23, 20240.07500.07800.06900.06900.06904,675,719
Sep 20, 20240.06400.06400.06400.06400.0640-
Sep 19, 20240.06400.06400.06400.06400.0640177,241
Sep 18, 20240.06800.06800.06400.06400.0640150,001
Sep 17, 20240.06900.06900.06500.06900.0690297,584
Sep 16, 20240.06800.06800.06500.06800.0680370,124
Sep 13, 20240.06800.06800.06800.06800.068064,403
Sep 12, 20240.06700.06700.06300.06300.0630493,754
Sep 11, 20240.06400.06800.06400.06800.0680390,601
Sep 10, 20240.06300.06500.06300.06500.0650204,479
Sep 9, 20240.06500.06600.05900.06000.0600938,860
Sep 6, 20240.06500.06500.06500.06500.0650-
Sep 5, 20240.06500.06500.06400.06500.0650135,952
Sep 4, 20240.06800.07000.06600.06600.0660233,722
Sep 3, 20240.06800.07000.06800.07000.0700502,559
Sep 2, 20240.06700.06900.06600.06600.0660391,525
Aug 30, 20240.06800.07000.06700.07000.0700470,385
Aug 29, 20240.06200.06700.06200.06700.0670312,836
Aug 28, 20240.06000.06100.06000.06100.0610300,045
Aug 27, 20240.05700.06000.05700.05900.0590310,432
Aug 26, 20240.05600.05700.05500.05700.0570113,492
Aug 23, 20240.05900.05900.05700.05700.0570267,623
Aug 22, 20240.05500.05600.05500.05500.0550516,364
Aug 21, 20240.05200.05400.05200.05200.0520754,665
Aug 20, 20240.05500.05500.05100.05100.05101,022,364
Aug 19, 20240.05100.05100.05000.05100.051027,752
Aug 16, 20240.05100.05100.05100.05100.051010,594
Aug 15, 20240.05100.05100.05000.05000.0500277,957
Aug 14, 20240.05000.05200.05000.05100.0510540,973
Aug 13, 20240.05200.05200.04900.05000.0500189,037
Aug 12, 20240.05100.05300.05000.05100.0510568,616
Aug 9, 20240.05500.05500.05100.05100.0510299,667
Aug 8, 20240.05500.05500.05300.05400.0540147,058
Aug 7, 20240.05500.05500.05400.05400.0540450,780
Aug 6, 20240.05800.05900.05400.05400.0540667,494
Aug 5, 20240.05600.05800.05600.05800.0580811,786
Aug 2, 20240.05700.05900.05500.05700.0570460,534
Aug 1, 20240.05900.05900.05500.05500.0550299,257
Jul 31, 20240.05900.05900.05800.05900.0590490,940
Jul 30, 20240.06000.06000.06000.06000.0600-
Jul 29, 20240.06000.06100.05800.06000.0600540,448
Jul 26, 20240.06000.06000.05700.06000.0600260,205
Jul 25, 20240.06600.06600.06000.06000.0600909,368
Jul 24, 20240.06800.06900.06600.06700.0670321,744
Jul 23, 20240.07000.07050.06600.06800.0680147,804
Jul 22, 20240.06750.07000.06750.06900.0690220,240
Jul 19, 20240.07000.07000.06700.06700.0670123,883
Jul 18, 20240.06400.06500.06300.06400.06405,730
Jul 17, 20240.06600.06700.06300.06300.0630710,327
Jul 16, 20240.06600.06600.06500.06500.065058,831
Jul 15, 20240.07000.07000.06500.06500.0650564,367
Jul 12, 20240.07100.07300.07000.07000.0700210,871
Jul 11, 20240.07300.07300.07000.07000.0700190,610
Jul 10, 20240.07000.07300.07000.07300.073090,788
Jul 9, 20240.07000.07000.06700.06800.0680293,266
Jul 8, 20240.07000.07100.06800.07000.0700932,842
Jul 5, 20240.07300.07300.07000.07000.0700369,319
Jul 4, 20240.07000.07000.07000.07000.0700339
Jul 3, 20240.07500.07600.07000.07000.0700495,053
Jul 2, 20240.06800.07100.06800.07100.07106,471
Jul 1, 20240.07300.07300.06700.07000.0700295,966
Jun 28, 20240.07000.07300.06900.07300.0730208,992
Jun 27, 20240.07000.07100.06600.06700.0670122,273
Jun 26, 20240.07000.07200.07000.07000.0700155,732
Jun 25, 20240.06700.06700.06300.06500.0650142,946
Jun 24, 20240.06600.06900.06300.06700.0670662,104
Jun 21, 20240.07400.07500.06600.06700.06701,553,297
Jun 20, 20240.07500.07500.07100.07200.0720183,163
Jun 19, 20240.07600.07800.07500.07700.0770655,469
Jun 18, 20240.07600.07800.07400.07800.0780436,620
Jun 17, 20240.08500.08500.07400.07400.0740172,361
Jun 14, 20240.08600.08600.08100.08300.0830847,149
Jun 13, 20240.08600.08800.08600.08800.0880264,456
Jun 12, 20240.08700.08900.08700.08800.0880171,932
Jun 11, 20240.08900.09000.08700.08700.0870485,459
Jun 7, 20240.08600.08900.08400.08900.08901,220,902
Jun 6, 20240.08600.08700.08400.08400.0840944,577
Jun 5, 20240.09100.09100.08500.08600.08601,181,682
Jun 4, 20240.08700.09200.08500.08700.08702,048,103
Jun 3, 20240.08500.08700.08400.08600.08601,291,166
May 31, 20240.08600.08700.08500.08500.0850638,214
May 30, 20240.08800.08800.08700.08800.08801,072,053
May 29, 20240.08500.09000.08500.08900.08901,250,835
May 28, 20240.08200.08400.07900.07900.0790255,043
May 27, 20240.08000.08200.08000.08200.0820186,148
May 24, 20240.07900.08100.07900.07900.0790232,553
May 23, 20240.08300.08500.07800.07800.0780875,158
May 22, 20240.07800.08300.07800.08300.08301,224,385
May 21, 20240.07400.08100.07400.07700.0770752,575
May 20, 20240.08000.08000.07200.07300.07301,314,323
May 17, 20240.07400.08300.07200.08000.08001,887,384
May 16, 20240.07400.07600.07400.07400.0740404,010
May 15, 20240.07300.07400.07000.07000.0700786,168
May 14, 20240.07300.07300.06900.07200.0720320,518
May 13, 20240.07300.07500.06700.06800.0680874,106
May 10, 20240.07100.07200.06900.07200.0720137,558
May 9, 20240.06500.07100.06500.07000.0700230,613
May 8, 20240.07100.07100.06400.06600.06601,578,060
May 7, 20240.07000.07200.07000.07000.0700363,417
May 6, 20240.07200.07300.07200.07200.0720267,218
May 3, 20240.07200.07200.06900.07000.0700916,594
May 2, 20240.07300.07500.06900.07000.0700296,221
May 1, 20240.07300.07300.06900.07300.07301,028,825
Apr 30, 20240.07400.07500.07250.07500.0750286,388
Apr 29, 20240.07100.07600.07000.07200.07201,233,609
Apr 26, 20240.07400.07400.07000.07200.0720445,108
Apr 24, 20240.07600.07600.07200.07400.0740253,956

Related Tickers

AFP.L African Pioneer PLC
0.9250
0.00%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
ALBAF Alba Mineral Resources plc
0.0009
0.00%
 
MGA.AX MetalsGrove Mining Limited
0.0440
0.00%
 
ENR.AX Encounter Resources Limited
0.2000
0.00%
 
GLR.L Galileo Resources Plc
0.8500
+6.25%
 
QXR.AX QX Resources Limited
0.0030
0.00%
 
QGL.AX Quantum Graphite Limited
0.4650
-4.12%
 
LGM.AX Legacy Minerals Holdings Limited
0.2600
+8.33%
 
LPD.AX Lepidico Limited
0.0020
0.00%