Cobram Estate Olives Limited (ASX:CBO)
Australia
· Delayed Price · Currency is AUD 2.930
-0.080 (-2.66%)
At close: Dec 5, 2025
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | -2.66% | 78,198 |
| Dec 4, 2025 | 3.09 | 3.09 | 2.99 | 3.01 | 3.01 | -1.31% | 640,980 |
| Dec 3, 2025 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | - | 382,032 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | - | 118,116 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -1.61% | 88,319 |
| Nov 28, 2025 | 3.10 | 3.11 | 3.05 | 3.10 | 3.10 | 0.98% | 201,137 |
| Nov 27, 2025 | 3.13 | 3.20 | 3.05 | 3.07 | 3.07 | -1.60% | 225,070 |
| Nov 26, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | 0.97% | 244,656 |
| Nov 25, 2025 | 3.10 | 3.13 | 3.07 | 3.09 | 3.09 | - | 285,396 |
| Nov 24, 2025 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 1.64% | 246,169 |
| Nov 21, 2025 | 3.02 | 3.07 | 2.94 | 3.04 | 3.04 | 1.00% | 402,510 |
| Nov 20, 2025 | 3.00 | 3.12 | 3.00 | 3.01 | 3.01 | -1.31% | 526,977 |
| Nov 19, 2025 | 3.12 | 3.16 | 3.02 | 3.05 | 3.05 | -0.65% | 785,255 |
| Nov 18, 2025 | 3.23 | 3.23 | 3.06 | 3.07 | 3.07 | -3.15% | 1,930,043 |
| Nov 17, 2025 | 3.09 | 3.21 | 3.08 | 3.17 | 3.17 | 1.93% | 1,397,630 |
| Nov 14, 2025 | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 910,798 |
| Nov 13, 2025 | 3.31 | 3.33 | 3.12 | 3.13 | 3.13 | -5.15% | 260,017 |
| Nov 12, 2025 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | 3.45% | 298,083 |
| Nov 11, 2025 | 3.22 | 3.23 | 3.13 | 3.19 | 3.19 | -0.31% | 291,651 |
| Nov 10, 2025 | 3.17 | 3.28 | 3.17 | 3.20 | 3.20 | 0.95% | 226,252 |
| Nov 7, 2025 | 3.17 | 3.28 | 3.17 | 3.17 | 3.17 | -0.63% | 301,695 |
| Nov 6, 2025 | 3.07 | 3.23 | 3.07 | 3.19 | 3.19 | 1.92% | 471,082 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.10 | 3.13 | 3.09 | -2.49% | 341,135 |
| Nov 4, 2025 | 3.34 | 3.34 | 3.17 | 3.21 | 3.16 | -1.83% | 253,113 |
| Nov 3, 2025 | 3.36 | 3.36 | 3.24 | 3.27 | 3.22 | -3.82% | 461,222 |
| Oct 31, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.35 | 4.94% | 715,792 |
| Oct 30, 2025 | 3.30 | 3.33 | 3.24 | 3.24 | 3.19 | -1.82% | 388,373 |
| Oct 29, 2025 | 3.35 | 3.42 | 3.29 | 3.30 | 3.25 | -1.79% | 408,005 |
| Oct 28, 2025 | 3.38 | 3.40 | 3.32 | 3.36 | 3.31 | -0.59% | 852,084 |
| Oct 27, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.33 | -1.46% | 311,214 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.43 | 3.43 | 3.38 | -0.87% | 116,257 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.41 | -0.29% | 653,543 |
| Oct 22, 2025 | 3.61 | 3.61 | 3.44 | 3.47 | 3.42 | -2.53% | 719,068 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.55 | 3.56 | 3.51 | 1.42% | 810,895 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.47 | 3.51 | 3.46 | 0.29% | 839,938 |
| Oct 17, 2025 | 3.65 | 3.65 | 3.48 | 3.50 | 3.45 | -3.85% | 640,854 |
| Oct 16, 2025 | 3.56 | 3.69 | 3.56 | 3.64 | 3.59 | 2.54% | 438,535 |
| Oct 15, 2025 | 3.53 | 3.67 | 3.53 | 3.55 | 3.50 | 0.85% | 815,577 |
| Oct 14, 2025 | 3.41 | 3.54 | 3.41 | 3.52 | 3.47 | 3.53% | 322,584 |
| Oct 13, 2025 | 3.36 | 3.43 | 3.36 | 3.40 | 3.35 | 0.29% | 618,327 |
| Oct 10, 2025 | 3.45 | 3.45 | 3.33 | 3.39 | 3.34 | -0.29% | 213,271 |
| Oct 9, 2025 | 3.48 | 3.49 | 3.33 | 3.40 | 3.35 | -2.30% | 757,321 |
| Oct 8, 2025 | 3.37 | 3.49 | 3.33 | 3.48 | 3.43 | 3.57% | 720,371 |
| Oct 7, 2025 | 3.31 | 3.38 | 3.30 | 3.36 | 3.31 | 0.90% | 385,287 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.30 | 3.33 | 3.28 | -1.19% | 174,573 |
| Oct 3, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.32 | 0.30% | 631,937 |
| Oct 2, 2025 | 3.29 | 3.37 | 3.22 | 3.36 | 3.31 | 2.13% | 352,201 |
| Oct 1, 2025 | 3.28 | 3.39 | 3.27 | 3.29 | 3.24 | 0.92% | 563,442 |
| Sep 30, 2025 | 3.20 | 3.32 | 3.20 | 3.26 | 3.21 | -0.61% | 258,695 |
| Sep 29, 2025 | 3.23 | 3.30 | 3.23 | 3.28 | 3.23 | 1.23% | 178,982 |
| Sep 26, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.19 | 1.57% | 303,109 |
| Sep 25, 2025 | 3.21 | 3.24 | 3.19 | 3.19 | 3.14 | -0.62% | 1,324,472 |
| Sep 24, 2025 | 3.20 | 3.27 | 3.19 | 3.21 | 3.16 | 0.31% | 886,221 |
| Sep 23, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.15 | -1.23% | 380,545 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.23 | 3.24 | 3.19 | -2.99% | 461,965 |
| Sep 19, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.29 | 4.70% | 13,021,990 |
| Sep 18, 2025 | 3.21 | 3.26 | 3.18 | 3.19 | 3.14 | -0.31% | 1,953,157 |
| Sep 17, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | 3.15 | -1.23% | 773,516 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.19 | -1.82% | 252,131 |
| Sep 15, 2025 | 3.28 | 3.32 | 3.17 | 3.30 | 3.25 | 2.17% | 458,535 |
| Sep 12, 2025 | 3.30 | 3.31 | 3.21 | 3.23 | 3.18 | -1.52% | 287,211 |
| Sep 11, 2025 | 3.32 | 3.34 | 3.24 | 3.28 | 3.23 | -1.80% | 722,075 |
| Sep 10, 2025 | 3.36 | 3.43 | 3.32 | 3.34 | 3.29 | - | 1,131,540 |
| Sep 9, 2025 | 3.24 | 3.36 | 3.15 | 3.34 | 3.29 | 3.41% | 3,776,093 |
| Sep 5, 2025 | 3.29 | 3.35 | 3.21 | 3.23 | 3.18 | -1.52% | 388,548 |
| Sep 4, 2025 | 3.25 | 3.31 | 3.20 | 3.28 | 3.23 | 2.50% | 553,310 |
| Sep 3, 2025 | 3.20 | 3.23 | 3.18 | 3.20 | 3.15 | 0.63% | 299,010 |
| Sep 2, 2025 | 3.17 | 3.25 | 3.16 | 3.18 | 3.13 | 0.32% | 389,424 |
| Sep 1, 2025 | 3.20 | 3.28 | 3.16 | 3.17 | 3.12 | -1.25% | 534,520 |
| Aug 29, 2025 | 3.06 | 3.23 | 3.06 | 3.21 | 3.16 | 2.23% | 424,092 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.09 | 3.14 | 3.09 | -1.88% | 378,128 |
| Aug 27, 2025 | 3.19 | 3.26 | 3.14 | 3.20 | 3.15 | 0.31% | 647,101 |
| Aug 26, 2025 | 3.18 | 3.19 | 3.07 | 3.19 | 3.14 | 0.31% | 669,778 |
| Aug 25, 2025 | 3.05 | 3.19 | 3.05 | 3.18 | 3.13 | 4.26% | 1,415,754 |
| Aug 22, 2025 | 3.01 | 3.10 | 2.92 | 3.05 | 3.01 | 2.01% | 1,464,453 |
| Aug 21, 2025 | 2.90 | 3.02 | 2.88 | 2.99 | 2.95 | 4.55% | 863,999 |
| Aug 20, 2025 | 2.77 | 2.88 | 2.74 | 2.86 | 2.82 | 3.25% | 2,617,448 |
| Aug 19, 2025 | 2.79 | 2.79 | 2.75 | 2.77 | 2.73 | - | 199,393 |
| Aug 18, 2025 | 2.79 | 2.82 | 2.76 | 2.77 | 2.73 | - | 575,634 |
| Aug 15, 2025 | 2.73 | 2.79 | 2.73 | 2.77 | 2.73 | 0.36% | 299,910 |
| Aug 14, 2025 | 2.75 | 2.80 | 2.74 | 2.76 | 2.72 | 0.36% | 423,465 |
| Aug 13, 2025 | 2.68 | 2.78 | 2.65 | 2.75 | 2.71 | 2.61% | 376,066 |
| Aug 12, 2025 | 2.67 | 2.72 | 2.64 | 2.68 | 2.64 | 0.37% | 683,765 |
| Aug 11, 2025 | 2.72 | 2.72 | 2.64 | 2.67 | 2.63 | -1.48% | 440,771 |
| Aug 8, 2025 | 2.71 | 2.74 | 2.67 | 2.71 | 2.67 | - | 1,155,085 |
| Aug 7, 2025 | 2.72 | 2.73 | 2.70 | 2.71 | 2.67 | 0.37% | 869,521 |
| Aug 6, 2025 | 2.70 | 2.73 | 2.62 | 2.70 | 2.66 | 0.37% | 730,419 |
| Aug 5, 2025 | 2.63 | 2.69 | 2.63 | 2.69 | 2.65 | 2.67% | 599,191 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.57 | 2.62 | 2.58 | 2.34% | 796,139 |
| Aug 1, 2025 | 2.59 | 2.62 | 2.55 | 2.56 | 2.52 | -1.16% | 372,057 |
| Jul 31, 2025 | 2.55 | 2.59 | 2.54 | 2.59 | 2.55 | 2.37% | 333,171 |
| Jul 30, 2025 | 2.47 | 2.53 | 2.40 | 2.53 | 2.49 | 2.43% | 710,068 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.45 | 2.47 | 2.43 | 0.82% | 566,953 |
| Jul 28, 2025 | 2.46 | 2.46 | 2.39 | 2.45 | 2.41 | 0.41% | 254,110 |
| Jul 25, 2025 | 2.47 | 2.47 | 2.36 | 2.44 | 2.40 | 2.95% | 1,169,558 |
| Jul 24, 2025 | 2.37 | 2.49 | 2.36 | 2.37 | 2.34 | - | 609,585 |
| Jul 23, 2025 | 2.44 | 2.47 | 2.36 | 2.37 | 2.34 | -2.87% | 562,787 |
| Jul 22, 2025 | 2.47 | 2.49 | 2.40 | 2.44 | 2.40 | 1.67% | 317,999 |
| Jul 21, 2025 | 2.54 | 2.54 | 2.39 | 2.40 | 2.37 | -2.44% | 94,822 |
| Jul 18, 2025 | 2.48 | 2.50 | 2.45 | 2.46 | 2.42 | -1.20% | 96,495 |