Cobram Estate Olives Limited (ASX:CBO)
Australia
· Delayed Price · Currency is AUD 3.000
-0.020 (-0.66%)
Mar 6, 2026, 4:10 PM AEST
Cobram Estate Olives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 3.49 | 3.51 | 3.36 | 3.42 | 3.42 | 0.29% | 469,933 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.35 | 3.41 | 3.41 | -3.40% | 493,003 |
| Feb 5, 2026 | 3.57 | 3.63 | 3.53 | 3.53 | 3.53 | -0.56% | 2,061,698 |
| Feb 4, 2026 | 3.66 | 3.70 | 3.53 | 3.55 | 3.55 | -3.27% | 648,438 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.62 | 3.67 | 3.67 | -2.65% | 660,304 |
| Feb 2, 2026 | 3.78 | 3.78 | 3.66 | 3.77 | 3.77 | 0.80% | 755,699 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.69 | 3.74 | 3.74 | -2.35% | 746,496 |
| Jan 29, 2026 | 3.85 | 3.92 | 3.71 | 3.83 | 3.83 | -1.03% | 194,665 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.74 | 3.87 | 3.87 | -1.78% | 426,540 |
| Jan 27, 2026 | 3.90 | 3.96 | 3.86 | 3.94 | 3.94 | 1.03% | 671,486 |
| Jan 23, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.56% | 725,461 |
| Jan 22, 2026 | 3.78 | 3.86 | 3.70 | 3.84 | 3.84 | 4.07% | 283,339 |
| Jan 21, 2026 | 3.67 | 3.72 | 3.61 | 3.69 | 3.69 | -1.07% | 193,986 |
| Jan 20, 2026 | 3.70 | 3.77 | 3.66 | 3.73 | 3.73 | 1.36% | 386,962 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.39% | 369,325 |
| Jan 16, 2026 | 3.76 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 330,095 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 223,404 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | 0.52% | 193,993 |
| Jan 13, 2026 | 3.81 | 3.88 | 3.79 | 3.81 | 3.81 | - | 188,688 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.79 | 3.81 | 3.81 | -2.81% | 222,478 |
| Jan 9, 2026 | 3.90 | 3.95 | 3.83 | 3.92 | 3.92 | 0.77% | 258,115 |
| Jan 8, 2026 | 3.84 | 3.96 | 3.82 | 3.89 | 3.89 | 1.04% | 976,503 |
| Jan 7, 2026 | 3.84 | 3.93 | 3.81 | 3.85 | 3.85 | -0.77% | 451,947 |
| Jan 6, 2026 | 3.95 | 3.95 | 3.75 | 3.88 | 3.88 | - | 725,759 |
| Jan 5, 2026 | 4.04 | 4.05 | 3.87 | 3.88 | 3.88 | -3.96% | 453,057 |
| Jan 2, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | - | 228,795 |
| Dec 31, 2025 | 4.03 | 4.10 | 3.94 | 4.04 | 4.04 | 0.50% | 275,112 |
| Dec 30, 2025 | 3.90 | 4.11 | 3.89 | 4.02 | 4.02 | 1.77% | 1,311,765 |
| Dec 29, 2025 | 3.35 | 3.96 | 3.35 | 3.95 | 3.95 | 21.17% | 3,124,804 |
| Dec 24, 2025 | 2.97 | 3.26 | 2.97 | 3.26 | 3.26 | 12.41% | 43,112 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -1.36% | 106,944 |
| Dec 22, 2025 | 2.85 | 2.96 | 2.85 | 2.94 | 2.94 | -0.68% | 176,116 |
| Dec 19, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 3.86% | 2,327,189 |
| Dec 18, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | -1.38% | 440,981 |
| Dec 17, 2025 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | -0.69% | 583,453 |
| Dec 16, 2025 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | 0.69% | 328,230 |
| Dec 15, 2025 | 2.78 | 2.92 | 2.78 | 2.89 | 2.89 | - | 660,277 |
| Dec 12, 2025 | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | -0.34% | 372,841 |
| Dec 11, 2025 | 2.87 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 436,660 |
| Dec 10, 2025 | 2.86 | 2.86 | 2.78 | 2.86 | 2.86 | 0.35% | 475,865 |
| Dec 9, 2025 | 2.96 | 2.96 | 2.83 | 2.85 | 2.85 | -1.38% | 258,508 |
| Dec 8, 2025 | 2.89 | 2.96 | 2.79 | 2.89 | 2.89 | -1.37% | 262,363 |
| 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 |