Cobram Estate Olives Ltd. CBO

ASX · Australia · Process Industries

AUD 2.80+0.03 (+1.08%)

Market open· Oct 2, 2026, 4:58 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.79	+0.72%	AUD 2.77	AUD 2.82	AUD 2.73	168.61K
2026-10-01	AUD 2.77	-1.77%	AUD 2.86	AUD 2.86	AUD 2.77	537.37K
2026-09-30	AUD 2.82	-0.35%	AUD 2.77	AUD 2.85	AUD 2.77	461.39K
2026-09-29	AUD 2.83	+1.80%	AUD 2.83	AUD 2.85	AUD 2.73	1.16M
2026-09-28	AUD 2.78	+1.09%	AUD 2.75	AUD 2.83	AUD 2.73	1.26M
2026-09-25	AUD 2.75	-1.43%	AUD 2.76	AUD 2.79	AUD 2.74	370.54K
2026-09-24	AUD 2.79	-3.13%	AUD 2.90	AUD 2.90	AUD 2.77	892.43K
2026-09-23	AUD 2.88	+0.70%	AUD 2.88	AUD 2.95	AUD 2.87	343.58K
2026-09-22	AUD 2.86	+1.42%	AUD 2.82	AUD 2.86	AUD 2.80	230.88K
2026-09-21	AUD 2.82	-5.69%	AUD 2.98	AUD 2.98	AUD 2.82	650.43K
2026-09-18	AUD 2.99	+1.01%	AUD 2.90	AUD 3.02	AUD 2.90	15.88M
2026-09-17	AUD 2.96	+2.07%	AUD 2.89	AUD 3.00	AUD 2.86	605.22K
2026-09-16	AUD 2.90	+1.05%	AUD 2.90	AUD 3.05	AUD 2.83	834.22K
2026-09-15	AUD 2.87	0.00%	AUD 2.84	AUD 2.95	AUD 2.84	900.90K
2026-09-14	AUD 2.87	+0.70%	AUD 2.85	AUD 2.91	AUD 2.79	572.23K
2026-09-11	AUD 2.85	+2.52%	AUD 2.78	AUD 2.92	AUD 2.77	774.48K
2026-09-10	AUD 2.78	-2.46%	AUD 2.81	AUD 2.87	AUD 2.77	610.61K
2026-09-09	AUD 2.85	-2.73%	AUD 2.94	AUD 2.99	AUD 2.85	985.90K
2026-09-08	AUD 2.93	-1.35%	AUD 2.96	AUD 3.02	AUD 2.91	678.74K
2026-09-07	AUD 2.97	-0.67%	AUD 2.97	AUD 3.03	AUD 2.94	458.98K
2026-09-04	AUD 2.99	-0.66%	AUD 2.98	AUD 3.04	AUD 2.89	1.20M
2026-09-03	AUD 3.01	+3.79%	AUD 2.87	AUD 3.05	AUD 2.87	851.68K
2026-09-02	AUD 2.90	+0.69%	AUD 2.83	AUD 2.92	AUD 2.83	903.88K
2026-09-01	AUD 2.88	-0.35%	AUD 2.85	AUD 2.97	AUD 2.82	1.02M
2026-08-31	AUD 2.89	+2.85%	AUD 2.93	AUD 3.07	AUD 2.87	13.98M
2026-08-28	AUD 2.81	-14.85%	AUD 2.99	AUD 2.99	AUD 2.52	7.20M
2026-08-27	AUD 3.30	-1.49%	AUD 3.42	AUD 3.43	AUD 3.25	1.39M
2026-08-26	AUD 3.35	0.00%	AUD 3.35	AUD 3.42	AUD 3.32	667.66K
2026-08-25	AUD 3.35	+1.82%	AUD 3.29	AUD 3.39	AUD 3.23	1.05M
2026-08-24	AUD 3.29	-2.37%	AUD 3.42	AUD 3.42	AUD 3.27	542.05K
2026-08-21	AUD 3.37	-1.17%	AUD 3.35	AUD 3.44	AUD 3.34	476.05K
2026-08-20	AUD 3.41	-1.16%	AUD 3.50	AUD 3.51	AUD 3.40	436.35K
2026-08-19	AUD 3.45	-4.70%	AUD 3.66	AUD 3.67	AUD 3.43	484.00K
2026-08-18	AUD 3.62	+3.13%	AUD 3.50	AUD 3.66	AUD 3.49	547.79K
2026-08-17	AUD 3.51	+1.15%	AUD 3.47	AUD 3.51	AUD 3.39	332.95K
2026-08-14	AUD 3.47	-0.86%	AUD 3.57	AUD 3.57	AUD 3.43	364.94K
2026-08-13	AUD 3.50	+0.29%	AUD 3.52	AUD 3.64	AUD 3.44	1.28M
2026-08-12	AUD 3.49	-1.69%	AUD 3.54	AUD 3.59	AUD 3.49	273.48K
2026-08-11	AUD 3.55	+0.57%	AUD 3.53	AUD 3.60	AUD 3.51	546.52K
2026-08-10	AUD 3.53	0.00%	AUD 3.51	AUD 3.56	AUD 3.49	502.11K
2026-08-07	AUD 3.53	+0.57%	AUD 3.50	AUD 3.57	AUD 3.49	310.40K
2026-08-06	AUD 3.51	+0.29%	AUD 3.50	AUD 3.57	AUD 3.41	567.58K
2026-08-05	AUD 3.50	+1.45%	AUD 3.45	AUD 3.55	AUD 3.40	745.77K
2026-08-04	AUD 3.45	+5.18%	AUD 3.37	AUD 3.45	AUD 3.29	398.65K
2026-08-03	AUD 3.28	+1.23%	AUD 3.21	AUD 3.32	AUD 3.19	261.45K
2026-07-31	AUD 3.24	0.00%	AUD 3.25	AUD 3.31	AUD 3.22	356.48K
2026-07-30	AUD 3.24	-0.31%	AUD 3.30	AUD 3.34	AUD 3.24	526.24K
2026-07-29	AUD 3.25	+1.56%	AUD 3.20	AUD 3.27	AUD 3.17	2.44M
2026-07-28	AUD 3.20	-1.54%	AUD 3.25	AUD 3.27	AUD 3.20	181.16K
2026-07-27	AUD 3.25	-1.22%	AUD 3.34	AUD 3.34	AUD 3.18	546.69K
2026-07-24	AUD 3.29	0.00%	AUD 3.34	AUD 3.34	AUD 3.23	333.54K
2026-07-23	AUD 3.29	-0.60%	AUD 3.37	AUD 3.37	AUD 3.25	756.06K
2026-07-22	AUD 3.31	-0.90%	AUD 3.42	AUD 3.46	AUD 3.25	1.08M
2026-07-21	AUD 3.34	+2.77%	AUD 3.25	AUD 3.42	AUD 3.18	814.89K
2026-07-20	AUD 3.25	-1.22%	AUD 3.31	AUD 3.36	AUD 3.22	400.81K
2026-07-17	AUD 3.29	-3.24%	AUD 3.40	AUD 3.40	AUD 3.27	407.81K
2026-07-16	AUD 3.40	-0.87%	AUD 3.43	AUD 3.48	AUD 3.36	607.34K
2026-07-15	AUD 3.43	-2.28%	AUD 3.51	AUD 3.53	AUD 3.38	650.34K
2026-07-14	AUD 3.51	-1.13%	AUD 3.58	AUD 3.63	AUD 3.51	704.63K
2026-07-13	AUD 3.55	-2.74%	AUD 3.64	AUD 3.69	AUD 3.48	765.29K
2026-07-10	AUD 3.65	-2.67%	AUD 3.75	AUD 3.77	AUD 3.65	410.32K
2026-07-09	AUD 3.75	-0.27%	AUD 3.86	AUD 3.86	AUD 3.71	160.19K
2026-07-08	AUD 3.76	+0.27%	AUD 3.73	AUD 3.84	AUD 3.67	1.59M
2026-07-07	AUD 3.75	-6.25%	AUD 3.51	AUD 3.86	AUD 3.26	2.61M
2026-07-06	AUD 4.00	-2.68%	AUD 4.11	AUD 4.16	AUD 4.00	579.34K
2026-07-03	AUD 4.11	0.00%	AUD 4.10	AUD 4.19	AUD 4.10	440.57K
2026-07-02	AUD 4.11	+0.49%	AUD 4.05	AUD 4.17	AUD 3.96	901.04K
2026-07-01	AUD 4.09	-7.05%	AUD 4.39	AUD 4.41	AUD 4.09	928.04K
2026-06-30	AUD 4.40	+8.11%	AUD 4.10	AUD 4.44	AUD 4.06	1.13M
2026-06-29	AUD 4.07	+2.01%	AUD 4.05	AUD 4.12	AUD 3.93	915.34K
2026-06-26	AUD 3.99	+1.53%	AUD 3.94	AUD 4.07	AUD 3.90	749.55K
2026-06-25	AUD 3.93	+2.88%	AUD 3.90	AUD 3.95	AUD 3.82	320.75K
2026-06-24	AUD 3.82	-0.26%	AUD 3.77	AUD 3.94	AUD 3.77	674.73K
2026-06-23	AUD 3.83	+1.06%	AUD 3.79	AUD 3.91	AUD 3.71	1.08M
2026-06-22	AUD 3.79	+0.53%	AUD 3.77	AUD 3.92	AUD 3.74	620.92K
2026-06-19	AUD 3.77	-3.08%	AUD 3.85	AUD 3.89	AUD 3.71	767.36K
2026-06-18	AUD 3.89	-2.75%	AUD 4.00	AUD 4.03	AUD 3.89	628.54K
2026-06-17	AUD 4.00	+1.27%	AUD 4.00	AUD 4.05	AUD 3.81	983.33K
2026-06-16	AUD 3.95	+1.54%	AUD 3.90	AUD 3.96	AUD 3.81	796.42K
2026-06-15	AUD 3.89	-0.77%	AUD 3.97	AUD 3.98	AUD 3.85	481.76K
2026-06-12	AUD 3.92	-1.51%	AUD 4.00	AUD 4.03	AUD 3.85	697.87K
2026-06-11	AUD 3.98	-0.25%	AUD 3.99	AUD 4.01	AUD 3.89	326.30K
2026-06-10	AUD 3.99	+0.50%	AUD 4.00	AUD 4.07	AUD 3.94	550.32K
2026-06-09	AUD 3.97	0.00%	AUD 3.98	AUD 4.03	AUD 3.94	1.13M
2026-06-05	AUD 3.97	-1.49%	AUD 4.03	AUD 4.05	AUD 3.96	313.39K
2026-06-04	AUD 4.03	+2.03%	AUD 3.94	AUD 4.08	AUD 3.92	670.39K
2026-06-03	AUD 3.95	-0.75%	AUD 4.00	AUD 4.02	AUD 3.81	593.71K
2026-06-02	AUD 3.98	-1.24%	AUD 4.00	AUD 4.06	AUD 3.91	350.19K
2026-06-01	AUD 4.03	-2.18%	AUD 4.12	AUD 4.14	AUD 4.03	393.66K
2026-05-29	AUD 4.12	+1.23%	AUD 4.09	AUD 4.12	AUD 4.01	2.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.79	+0.72%	AUD 2.77	AUD 2.82	AUD 2.73	168.61K
2026-10-01	AUD 2.77	-1.77%	AUD 2.86	AUD 2.86	AUD 2.77	537.37K
2026-09-30	AUD 2.82	-0.35%	AUD 2.77	AUD 2.85	AUD 2.77	461.39K
2026-09-29	AUD 2.83	+1.80%	AUD 2.83	AUD 2.85	AUD 2.73	1.16M
2026-09-28	AUD 2.78	+1.09%	AUD 2.75	AUD 2.83	AUD 2.73	1.26M
2026-09-25	AUD 2.75	-1.43%	AUD 2.76	AUD 2.79	AUD 2.74	370.54K
2026-09-24	AUD 2.79	-3.13%	AUD 2.90	AUD 2.90	AUD 2.77	892.43K
2026-09-23	AUD 2.88	+0.70%	AUD 2.88	AUD 2.95	AUD 2.87	343.58K
2026-09-22	AUD 2.86	+1.42%	AUD 2.82	AUD 2.86	AUD 2.80	230.88K
2026-09-21	AUD 2.82	-5.69%	AUD 2.98	AUD 2.98	AUD 2.82	650.43K
2026-09-18	AUD 2.99	+1.01%	AUD 2.90	AUD 3.02	AUD 2.90	15.88M
2026-09-17	AUD 2.96	+2.07%	AUD 2.89	AUD 3.00	AUD 2.86	605.22K
2026-09-16	AUD 2.90	+1.05%	AUD 2.90	AUD 3.05	AUD 2.83	834.22K
2026-09-15	AUD 2.87	0.00%	AUD 2.84	AUD 2.95	AUD 2.84	900.90K
2026-09-14	AUD 2.87	+0.70%	AUD 2.85	AUD 2.91	AUD 2.79	572.23K
2026-09-11	AUD 2.85	+2.52%	AUD 2.78	AUD 2.92	AUD 2.77	774.48K
2026-09-10	AUD 2.78	-2.46%	AUD 2.81	AUD 2.87	AUD 2.77	610.61K
2026-09-09	AUD 2.85	-2.73%	AUD 2.94	AUD 2.99	AUD 2.85	985.90K
2026-09-08	AUD 2.93	-1.35%	AUD 2.96	AUD 3.02	AUD 2.91	678.74K
2026-09-07	AUD 2.97	-0.67%	AUD 2.97	AUD 3.03	AUD 2.94	458.98K
2026-09-04	AUD 2.99	-0.66%	AUD 2.98	AUD 3.04	AUD 2.89	1.20M
2026-09-03	AUD 3.01	+3.79%	AUD 2.87	AUD 3.05	AUD 2.87	851.68K
2026-09-02	AUD 2.90	+0.69%	AUD 2.83	AUD 2.92	AUD 2.83	903.88K
2026-09-01	AUD 2.88	-0.35%	AUD 2.85	AUD 2.97	AUD 2.82	1.02M
2026-08-31	AUD 2.89	+2.85%	AUD 2.93	AUD 3.07	AUD 2.87	13.98M
2026-08-28	AUD 2.81	-14.85%	AUD 2.99	AUD 2.99	AUD 2.52	7.20M
2026-08-27	AUD 3.30	-1.49%	AUD 3.42	AUD 3.43	AUD 3.25	1.39M
2026-08-26	AUD 3.35	0.00%	AUD 3.35	AUD 3.42	AUD 3.32	667.66K
2026-08-25	AUD 3.35	+1.82%	AUD 3.29	AUD 3.39	AUD 3.23	1.05M
2026-08-24	AUD 3.29	-2.37%	AUD 3.42	AUD 3.42	AUD 3.27	542.05K
2026-08-21	AUD 3.37	-1.17%	AUD 3.35	AUD 3.44	AUD 3.34	476.05K
2026-08-20	AUD 3.41	-1.16%	AUD 3.50	AUD 3.51	AUD 3.40	436.35K
2026-08-19	AUD 3.45	-4.70%	AUD 3.66	AUD 3.67	AUD 3.43	484.00K
2026-08-18	AUD 3.62	+3.13%	AUD 3.50	AUD 3.66	AUD 3.49	547.79K
2026-08-17	AUD 3.51	+1.15%	AUD 3.47	AUD 3.51	AUD 3.39	332.95K
2026-08-14	AUD 3.47	-0.86%	AUD 3.57	AUD 3.57	AUD 3.43	364.94K
2026-08-13	AUD 3.50	+0.29%	AUD 3.52	AUD 3.64	AUD 3.44	1.28M
2026-08-12	AUD 3.49	-1.69%	AUD 3.54	AUD 3.59	AUD 3.49	273.48K
2026-08-11	AUD 3.55	+0.57%	AUD 3.53	AUD 3.60	AUD 3.51	546.52K
2026-08-10	AUD 3.53	0.00%	AUD 3.51	AUD 3.56	AUD 3.49	502.11K
2026-08-07	AUD 3.53	+0.57%	AUD 3.50	AUD 3.57	AUD 3.49	310.40K
2026-08-06	AUD 3.51	+0.29%	AUD 3.50	AUD 3.57	AUD 3.41	567.58K
2026-08-05	AUD 3.50	+1.45%	AUD 3.45	AUD 3.55	AUD 3.40	745.77K
2026-08-04	AUD 3.45	+5.18%	AUD 3.37	AUD 3.45	AUD 3.29	398.65K
2026-08-03	AUD 3.28	+1.23%	AUD 3.21	AUD 3.32	AUD 3.19	261.45K
2026-07-31	AUD 3.24	0.00%	AUD 3.25	AUD 3.31	AUD 3.22	356.48K
2026-07-30	AUD 3.24	-0.31%	AUD 3.30	AUD 3.34	AUD 3.24	526.24K
2026-07-29	AUD 3.25	+1.56%	AUD 3.20	AUD 3.27	AUD 3.17	2.44M
2026-07-28	AUD 3.20	-1.54%	AUD 3.25	AUD 3.27	AUD 3.20	181.16K
2026-07-27	AUD 3.25	-1.22%	AUD 3.34	AUD 3.34	AUD 3.18	546.69K
2026-07-24	AUD 3.29	0.00%	AUD 3.34	AUD 3.34	AUD 3.23	333.54K
2026-07-23	AUD 3.29	-0.60%	AUD 3.37	AUD 3.37	AUD 3.25	756.06K
2026-07-22	AUD 3.31	-0.90%	AUD 3.42	AUD 3.46	AUD 3.25	1.08M
2026-07-21	AUD 3.34	+2.77%	AUD 3.25	AUD 3.42	AUD 3.18	814.89K
2026-07-20	AUD 3.25	-1.22%	AUD 3.31	AUD 3.36	AUD 3.22	400.81K
2026-07-17	AUD 3.29	-3.24%	AUD 3.40	AUD 3.40	AUD 3.27	407.81K
2026-07-16	AUD 3.40	-0.87%	AUD 3.43	AUD 3.48	AUD 3.36	607.34K
2026-07-15	AUD 3.43	-2.28%	AUD 3.51	AUD 3.53	AUD 3.38	650.34K
2026-07-14	AUD 3.51	-1.13%	AUD 3.58	AUD 3.63	AUD 3.51	704.63K
2026-07-13	AUD 3.55	-2.74%	AUD 3.64	AUD 3.69	AUD 3.48	765.29K
2026-07-10	AUD 3.65	-2.67%	AUD 3.75	AUD 3.77	AUD 3.65	410.32K
2026-07-09	AUD 3.75	-0.27%	AUD 3.86	AUD 3.86	AUD 3.71	160.19K
2026-07-08	AUD 3.76	+0.27%	AUD 3.73	AUD 3.84	AUD 3.67	1.59M
2026-07-07	AUD 3.75	-6.25%	AUD 3.51	AUD 3.86	AUD 3.26	2.61M
2026-07-06	AUD 4.00	-2.68%	AUD 4.11	AUD 4.16	AUD 4.00	579.34K
2026-07-03	AUD 4.11	0.00%	AUD 4.10	AUD 4.19	AUD 4.10	440.57K
2026-07-02	AUD 4.11	+0.49%	AUD 4.05	AUD 4.17	AUD 3.96	901.04K
2026-07-01	AUD 4.09	-7.05%	AUD 4.39	AUD 4.41	AUD 4.09	928.04K
2026-06-30	AUD 4.40	+8.11%	AUD 4.10	AUD 4.44	AUD 4.06	1.13M
2026-06-29	AUD 4.07	+2.01%	AUD 4.05	AUD 4.12	AUD 3.93	915.34K
2026-06-26	AUD 3.99	+1.53%	AUD 3.94	AUD 4.07	AUD 3.90	749.55K
2026-06-25	AUD 3.93	+2.88%	AUD 3.90	AUD 3.95	AUD 3.82	320.75K
2026-06-24	AUD 3.82	-0.26%	AUD 3.77	AUD 3.94	AUD 3.77	674.73K
2026-06-23	AUD 3.83	+1.06%	AUD 3.79	AUD 3.91	AUD 3.71	1.08M
2026-06-22	AUD 3.79	+0.53%	AUD 3.77	AUD 3.92	AUD 3.74	620.92K
2026-06-19	AUD 3.77	-3.08%	AUD 3.85	AUD 3.89	AUD 3.71	767.36K
2026-06-18	AUD 3.89	-2.75%	AUD 4.00	AUD 4.03	AUD 3.89	628.54K
2026-06-17	AUD 4.00	+1.27%	AUD 4.00	AUD 4.05	AUD 3.81	983.33K
2026-06-16	AUD 3.95	+1.54%	AUD 3.90	AUD 3.96	AUD 3.81	796.42K
2026-06-15	AUD 3.89	-0.77%	AUD 3.97	AUD 3.98	AUD 3.85	481.76K
2026-06-12	AUD 3.92	-1.51%	AUD 4.00	AUD 4.03	AUD 3.85	697.87K
2026-06-11	AUD 3.98	-0.25%	AUD 3.99	AUD 4.01	AUD 3.89	326.30K
2026-06-10	AUD 3.99	+0.50%	AUD 4.00	AUD 4.07	AUD 3.94	550.32K
2026-06-09	AUD 3.97	0.00%	AUD 3.98	AUD 4.03	AUD 3.94	1.13M
2026-06-05	AUD 3.97	-1.49%	AUD 4.03	AUD 4.05	AUD 3.96	313.39K
2026-06-04	AUD 4.03	+2.03%	AUD 3.94	AUD 4.08	AUD 3.92	670.39K
2026-06-03	AUD 3.95	-0.75%	AUD 4.00	AUD 4.02	AUD 3.81	593.71K
2026-06-02	AUD 3.98	-1.24%	AUD 4.00	AUD 4.06	AUD 3.91	350.19K
2026-06-01	AUD 4.03	-2.18%	AUD 4.12	AUD 4.14	AUD 4.03	393.66K
2026-05-29	AUD 4.12	+1.23%	AUD 4.09	AUD 4.12	AUD 4.01	2.33M