Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Cobram Estate Olives Limited (CBO.AX)

Compare
1.8450
-0.0450
(-2.38%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.93001.89501.77001.84501.8450326,658
Apr 4, 20251.89501.89501.77001.84501.8450326,658
Apr 3, 20251.93001.93001.82001.89001.8900138,567
Apr 2, 20251.83001.92001.81001.92001.9200137,070
Apr 1, 20251.71001.84001.70501.83001.830052,452
Mar 31, 20251.85001.85001.75001.80001.8000103,046
Mar 28, 20251.90001.90001.86001.86001.860064,089
Mar 27, 20251.92001.92001.87001.87001.870017,758
Mar 26, 20251.90001.95501.89001.95501.955071,240
Mar 25, 20251.88001.90001.87001.90001.900013,025
Mar 24, 20251.90001.90001.87001.87001.87009,971
Mar 21, 20251.89001.90001.89001.89001.890021,906
Mar 20, 20251.89001.90001.86001.86001.860017,844
Mar 19, 20251.93501.93501.88001.88001.880023,137
Mar 18, 20251.93001.98501.88001.88001.8800104,058
Mar 17, 20251.90001.93001.90001.92501.925019,766
Mar 14, 20251.90001.93001.88001.90501.9050152,796
Mar 13, 20251.95001.95001.87501.92001.920059,986
Mar 12, 20251.95001.97501.89001.94001.940080,164
Mar 11, 20252.07002.07001.99002.00002.000049,732
Mar 10, 20252.07002.07002.01002.01002.010034,960
Mar 7, 20252.05002.07002.02502.04002.0400119,753
Mar 6, 20252.04002.07002.04002.05002.050021,172
Mar 5, 20252.01002.06002.01002.05002.050023,081
Mar 4, 20252.07002.07001.97001.97001.970071,407
Mar 3, 20252.03002.08002.03002.08002.080088,501
Feb 28, 20252.01002.07002.01002.07002.070095,824
Feb 27, 20252.05502.08002.05502.07002.070035,604
Feb 26, 20252.07002.07001.99502.04002.0400114,369
Feb 25, 20252.04002.05501.98502.01002.0100110,388
Feb 24, 20252.00002.03002.00002.00002.000025,726
Feb 21, 20252.03002.03001.99502.00002.000069,862
Feb 20, 20252.02002.03001.97502.03002.0300149,221
Feb 19, 20252.01002.05002.01002.02002.0200438,778
Feb 18, 20252.05002.05002.01002.01002.01002,439
Feb 17, 20252.00002.05001.97502.00002.0000108,648
Feb 14, 20251.97502.00001.95002.00002.000070,844
Feb 13, 20251.90001.98001.90001.95001.950063,325
Feb 12, 20251.95001.98001.93001.95001.9500193,339
Feb 11, 20251.95001.95001.88001.95001.9500564,478
Feb 10, 20251.95001.95001.92001.92001.9200175,248
Feb 7, 20252.01002.01001.94501.96001.960025,166
Feb 6, 20251.96002.01001.94502.01002.010051,284
Feb 5, 20251.97001.97501.92001.97001.970062,886
Feb 4, 20251.91001.97001.91001.97001.970066,506
Feb 3, 20251.99002.00001.94001.95001.9500116,984
Jan 31, 20251.85002.02001.81502.02002.0200405,523
Jan 30, 20252.02002.02001.91001.91001.910027,206
Jan 29, 20252.02002.02001.96001.96001.960040,430
Jan 28, 20251.99002.01001.97001.97001.970052,612
Jan 24, 20252.06002.06002.02002.05002.050061,757
Jan 23, 20252.03002.06001.99002.05002.0500155,447
Jan 22, 20252.05002.06002.05002.06002.060049,885
Jan 21, 20252.00002.06002.00002.05002.0500111,270
Jan 20, 20252.06002.07002.00002.05002.050060,357
Jan 17, 20252.06002.08002.05002.05002.050016,853
Jan 16, 20252.04002.08002.04002.08002.080049,755
Jan 15, 20252.05002.06002.04002.06002.060072,877
Jan 14, 20252.05002.09002.04502.05002.050054,484
Jan 13, 20252.05002.07002.04002.05002.0500122,601
Jan 10, 20252.07002.08002.06002.07002.070097,015
Jan 9, 20252.08002.09002.08002.08002.080077,208
Jan 8, 20252.05002.09502.03002.08002.0800184,193
Jan 7, 20252.08002.11002.05002.05002.0500150,087
Jan 6, 20252.12002.13002.03002.11002.110062,301
Jan 3, 20252.15002.15002.12002.12002.120052,878
Jan 2, 20252.15002.15002.12002.13002.130020,006
Dec 31, 20242.15002.15002.12002.15002.150014,284
Dec 30, 20242.12002.15502.11002.15002.150030,774
Dec 27, 20242.10002.18002.10002.15002.1500233,217
Dec 24, 20242.10002.11502.07002.10002.1000463,455
Dec 23, 20242.06002.09002.06002.08002.0800154,732
Dec 20, 20242.15002.15002.07002.10002.1000186,715
Dec 19, 20242.12002.15002.04002.10002.1000306,658
Dec 18, 20242.02002.13002.02002.12002.1200538,551
Dec 17, 20242.00002.02002.00002.01002.0100309,757
Dec 16, 20242.02002.04001.97002.00002.0000153,887
Dec 13, 20241.99502.02001.98002.00002.0000438,172
Dec 12, 20242.00002.02001.99502.00002.0000695,074
Dec 11, 20241.99002.02001.98502.00002.0000111,408
Dec 10, 20242.00002.01001.98502.01002.0100269,262
Dec 9, 20242.00002.02002.00002.01002.010091,163
Dec 6, 20242.01002.02501.99752.00002.0000216,903
Dec 5, 20241.98502.02001.96752.00002.00001,063,383
Dec 4, 20242.02002.02001.96501.99501.9950979,616
Dec 3, 20242.02002.02001.99002.02002.020013,978
Dec 2, 20242.05002.05001.99001.99001.990087,532
Nov 29, 20242.04002.05002.01002.05002.0500321,578
Nov 28, 20242.04002.04002.02002.04002.0400595,267
Nov 27, 20242.06002.09001.93002.04002.0400714,997
Nov 26, 20242.01002.03002.00002.01002.01001,726,798
Nov 25, 20242.00002.04001.95002.01002.0100477,761
Nov 22, 20242.04002.04001.95001.95001.950059,196
Nov 21, 20242.02002.04002.00002.02002.0200154,023
Nov 20, 20241.95002.02001.95002.00002.0000350,185
Nov 19, 20241.93001.96001.93001.94001.9400379,328
Nov 18, 20241.94001.94001.85001.92001.920087,326
Nov 15, 20241.95001.96001.90001.94001.9400210,185
Nov 14, 20241.90501.93001.88501.93001.9300167,050
Nov 13, 20241.87001.91001.86001.90501.905016,972
Nov 12, 20241.84501.89001.83501.87001.87001,568,847
Nov 11, 20241.91251.91251.79501.83001.830095,666
Nov 8, 20241.90001.90001.87001.87001.870025,725
Nov 7, 2024 0.0330 Dividend
Nov 7, 20241.86501.94001.86001.88001.880048,633
Nov 6, 20241.88501.92001.87001.92001.8870183,582
Nov 5, 20241.90001.90001.81501.84001.808429,566
Nov 4, 20241.88501.90501.88001.90001.86731,090,971
Nov 1, 20241.93001.95501.86001.87501.8428155,799
Oct 31, 20241.86001.93001.84001.92001.8870273,065
Oct 30, 20241.88501.88501.81251.85001.8182262,435
Oct 29, 20241.81501.87001.81501.85001.818226,683
Oct 28, 20241.80001.85001.73501.73501.7052523,696
Oct 25, 20241.84251.85501.80001.80001.769115,520
Oct 24, 20241.85001.87001.83251.86001.8280164,655
Oct 23, 20241.87501.89001.85001.85001.818267,730
Oct 22, 20241.90001.90001.84501.85001.818285,264
Oct 21, 20241.83001.90001.81001.90001.8673146,938
Oct 18, 20241.82001.84001.80001.83001.7985110,399
Oct 17, 20241.72001.84501.72001.82501.793688,339
Oct 16, 20241.70501.74501.70001.70001.6708136,310
Oct 15, 20241.73001.75001.71001.71001.680623,784
Oct 14, 20241.77501.77501.73001.73001.700332,499
Oct 11, 20241.67001.74501.67001.73001.700357,986
Oct 10, 20241.70001.75001.69001.72001.690485,067
Oct 9, 20241.76001.76001.68001.68001.6511111,321
Oct 8, 20241.73001.77001.73001.76001.729832,924
Oct 7, 20241.76001.76001.71001.71001.680651,351
Oct 4, 20241.75001.76001.71501.76001.729866,017
Oct 3, 20241.77001.79501.75001.75001.719947,363
Oct 2, 20241.74001.77001.73501.75001.719990,757
Oct 1, 20241.70001.75001.69001.69501.665929,054
Sep 30, 20241.67001.71001.66501.70001.670862,444
Sep 27, 20241.64001.66501.64001.65001.62161,266,006
Sep 26, 20241.66001.66001.63001.65001.6216434,078
Sep 25, 20241.64001.66001.63001.66001.631554,633
Sep 24, 20241.65001.66001.64001.65001.6216579,141
Sep 23, 20241.64001.65001.63001.65001.621637,887
Sep 20, 20241.67001.67001.64001.64001.6118289,007
Sep 19, 20241.65501.66251.65001.65001.6216181,245
Sep 18, 20241.64001.65501.63001.65501.626681,465
Sep 17, 20241.65001.65001.62751.65001.6216801
Sep 16, 20241.65001.65001.60001.65001.62166,249
Sep 13, 20241.63001.65001.60001.65001.621687,100
Sep 12, 20241.60001.63001.60001.62001.592243,844
Sep 11, 20241.58001.65501.58001.60001.5725216,064
Sep 10, 20241.59501.62501.58001.58001.55285,346
Sep 9, 20241.56501.63001.56501.59501.567649,006
Sep 6, 20241.63001.65001.57001.59001.5627141,911
Sep 5, 20241.59001.63001.59001.62501.597144,566
Sep 4, 20241.65001.65001.60001.61001.582319,178
Sep 3, 20241.64251.65501.60501.65001.6216103,027
Sep 2, 20241.55501.62501.55501.58501.557869,425
Aug 30, 20241.60001.61001.58501.58501.557838,375
Aug 29, 20241.68001.68001.59001.60001.572575,748
Aug 28, 20241.70001.70001.65001.68001.651151,205
Aug 27, 20241.68251.71501.67001.71501.685523,473
Aug 26, 20241.67001.71501.66001.67001.6413689,486
Aug 23, 20241.67001.67001.57501.66501.6364513,262
Aug 22, 20241.63001.67001.59001.67001.641352,196
Aug 21, 20241.64501.67001.60001.64001.611853,539
Aug 20, 20241.69001.69001.64001.64001.611821,794
Aug 19, 20241.64001.65501.60501.65501.626673,548
Aug 16, 20241.60001.62501.60001.60001.572518,631
Aug 15, 20241.56001.63001.56001.63001.602018,124
Aug 14, 20241.57001.60001.53001.54001.513593,877
Aug 13, 20241.54501.57001.53001.53001.5037211,628
Aug 12, 20241.60001.60501.53501.53501.508634,590
Aug 9, 20241.59001.60001.56501.60001.572520,682
Aug 8, 20241.58001.58001.54001.54501.5184639,448
Aug 7, 20241.55001.59501.55001.55501.528328,348
Aug 6, 20241.53001.61501.52001.55001.5234479,050
Aug 5, 20241.63001.63001.46001.52001.4939283,768
Aug 2, 20241.63001.63001.60001.63001.6020144,619
Aug 1, 20241.67001.67001.63001.63001.602036,936
Jul 31, 20241.63001.67501.63001.66501.636444,002
Jul 30, 20241.70001.70001.65001.65501.626625,514
Jul 29, 20241.73001.74501.66501.66501.636483,103
Jul 26, 20241.73001.73001.69001.73001.700342,765
Jul 25, 20241.72501.72501.67001.67001.641394,070
Jul 24, 20241.73501.73501.70001.73001.700327,263
Jul 23, 20241.71001.71001.68501.71001.680618,365
Jul 22, 20241.69001.70001.65501.67001.6413668,944
Jul 19, 20241.67001.73001.67001.71001.6806168,093
Jul 18, 20241.72501.74501.68501.68501.656063,721
Jul 17, 20241.74001.74001.70001.72001.690443,759
Jul 16, 20241.62001.75001.62001.75001.719972,081
Jul 15, 20241.65501.69501.62001.64501.616728,350
Jul 12, 20241.68501.70001.65001.67001.641344,532
Jul 11, 20241.63001.65501.60001.64001.611894,025
Jul 10, 20241.62001.70001.60001.62501.5971152,539
Jul 9, 20241.64501.65501.60001.63001.6020199,794
Jul 8, 20241.67001.67001.64001.64001.611866,059
Jul 5, 20241.66501.69001.66501.67001.6413131,164
Jul 4, 20241.70001.70001.64501.67001.641387,773
Jul 3, 20241.69501.70001.64001.70001.6708275,969
Jul 2, 20241.75501.76501.68001.68501.6560127,685
Jul 1, 20241.79501.79501.74001.77001.739618,162
Jun 28, 20241.75001.79001.72751.79001.7592135,764
Jun 27, 20241.66001.75501.66001.75501.7248126,801
Jun 26, 20241.68001.68001.59001.66001.6315252,854
Jun 25, 20241.68001.70001.65001.65001.621685,414
Jun 24, 20241.71501.72001.67251.70501.6757106,522
Jun 21, 20241.65001.73501.61501.71501.6855168,770
Jun 20, 20241.80001.80001.68501.68501.656050,156
Jun 19, 20241.83001.83001.77001.77001.73968,658
Jun 18, 20241.75001.84001.75001.80001.769152,344
Jun 17, 20241.84001.84001.76001.77001.739632,093
Jun 14, 20241.82001.82001.76001.82001.788710,827
Jun 13, 20241.79501.82001.77001.82001.788718,164
Jun 12, 20241.84001.84001.80001.82001.78877,221
Jun 11, 20241.82001.87001.79001.84001.808466,647
Jun 7, 20241.89501.89501.82001.83001.798511,115
Jun 6, 20241.86501.89001.85501.89001.8575350,759
Jun 5, 20241.87001.87501.83501.87001.837926,844
Jun 4, 20241.86501.86501.81501.82001.788789,039
Jun 3, 20241.80001.87501.80001.85751.825679,520
May 31, 20241.80001.87001.79501.87001.837992,570
May 30, 20241.78001.80001.77001.79501.764147,035
May 29, 20241.85001.85001.77001.78001.7494251,833
May 28, 20241.82501.84001.78501.84001.808428,204
May 27, 20241.78501.83501.78001.78001.7494115,851
May 24, 20241.76501.79501.75001.79501.764192,992
May 23, 20241.78501.78501.75501.78001.749425,386
May 22, 20241.76501.79501.75501.77001.7396123,281
May 21, 20241.79501.79501.76501.76501.734759,780
May 20, 20241.80001.82501.75501.76501.734780,850
May 17, 20241.82001.82001.74001.80001.7691304,213
May 16, 20241.85001.85001.76501.80001.76914,372,195
May 15, 20241.81001.85001.78001.85001.8182105,619
May 14, 20241.77501.82501.75001.77001.739675,619
May 13, 20241.85001.85001.77001.77001.739629,345
May 10, 20241.85001.85001.77501.84001.8084119,310
May 9, 20241.87501.87501.82001.82001.788714,380
May 8, 20241.88001.88001.83501.87501.842867,497
May 7, 20241.85001.88001.82001.88001.847788,551
May 6, 20241.81001.85001.80001.85001.818287,295
May 3, 20241.81001.81001.80001.80001.769116,809
May 2, 20241.80001.83001.80001.80001.769143,647
May 1, 20241.87001.87001.77001.80001.7691167,891
Apr 30, 20241.85501.87001.85001.86001.828016,164
Apr 29, 20241.85001.86501.83001.84501.8133140,539
Apr 26, 20241.82001.82251.80001.80001.769123,434
Apr 24, 20241.80001.82001.79501.80001.769148,251
Apr 23, 20241.77501.79501.74001.77001.739674,361
Apr 22, 20241.75001.79501.74001.74001.710189,516
Apr 19, 20241.80001.80001.74001.78501.7543104,436
Apr 18, 20241.81001.82001.79001.80001.769138,896
Apr 17, 20241.80501.83501.80001.83501.803574,904
Apr 16, 20241.86001.86001.80501.86001.828093,184
Apr 15, 20241.91001.91001.85001.85001.818265,885
Apr 12, 20241.91001.91001.86001.91001.877278,921
Apr 11, 20241.91001.94001.90001.92001.887031,787
Apr 10, 20241.92501.93001.92501.92501.89192,595
Apr 9, 20241.93501.95001.92001.95001.9165894,219
Apr 8, 20241.94001.96001.91001.92501.8919171,555
Apr 5, 20241.91001.95001.91001.95001.9165138,543
Apr 4, 20241.92001.94501.92001.93001.8968120,314

Related Tickers

CVNZF Comvita Limited
0.4588
0.00%
 
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
LYSFF Lerøy Seafood Group ASA
4.0400
0.00%
 
FNEVF Fraser and Neave, Limited
1.1200
0.00%
 
MOOOF Bettermoo(d) Food Corporation
0.5208
0.00%
 
Z1L.HA Leroy Seafood Group ASA
3.9120
-3.07%
 
AMNCB Amincor, Inc.
0.2280
0.00%
 
TBLMF Tiger Brands Limited
14.98
0.00%
 
AMNC Amincor, Inc.
0.0404
0.00%
 
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%