Cobram Estate Olives Ltd. CBO

ASX · Avustralya · Proses Endüstrileri

AUD 2,79+0,02 (+%0,72)

Piyasa açık· 2 Eki 2026 05:20 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 2,80	+%1,08	AUD 2,77	AUD 2,82	AUD 2,73	248,00K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 2,80	+%1,08	AUD 2,77	AUD 2,82	AUD 2,73	248,00K
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