Comparing Back to the side-by-side chart ↗
Cobram Estate Olives Ltd (CBO.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.69 | 2.79 | 2.66 | 2.79 | +4.49% | 216,279 |
| 2026-10-15 | 2.75 | 2.75 | 2.62 | 2.67 | -2.91% | 2,690,246 |
| 2026-10-14 | 2.85 | 2.91 | 2.73 | 2.75 | -4.51% | 1,230,864 |
| 2026-10-13 | 2.96 | 2.99 | 2.79 | 2.88 | -2.04% | 766,839 |
| 2026-10-12 | 2.92 | 2.95 | 2.86 | 2.94 | +1.38% | 331,596 |
| 2026-10-09 | 2.82 | 2.92 | 2.82 | 2.90 | +3.20% | 411,135 |
| 2026-10-08 | 2.82 | 2.82 | 2.75 | 2.81 | +0.36% | 417,455 |
| 2026-10-07 | 2.80 | 2.80 | 2.69 | 2.80 | +2.94% | 380,977 |
| 2026-10-06 | 2.86 | 2.87 | 2.72 | 2.72 | -3.89% | 461,223 |
| 2026-10-05 | 2.84 | 2.90 | 2.78 | 2.83 | +1.07% | 2,675,076 |
| 2026-10-02 | 2.77 | 2.83 | 2.73 | 2.80 | +1.08% | 467,732 |
| 2026-10-01 | 2.86 | 2.86 | 2.77 | 2.77 | -1.77% | 537,370 |
| 2026-09-30 | 2.77 | 2.85 | 2.77 | 2.82 | -0.35% | 461,389 |
| 2026-09-29 | 2.83 | 2.85 | 2.73 | 2.83 | +1.80% | 1,157,501 |
| 2026-09-28 | 2.75 | 2.83 | 2.73 | 2.78 | +1.09% | 1,263,577 |
| 2026-09-25 | 2.76 | 2.79 | 2.74 | 2.75 | -1.43% | 370,541 |
| 2026-09-24 | 2.90 | 2.90 | 2.77 | 2.79 | -3.13% | 892,425 |
| 2026-09-23 | 2.88 | 2.95 | 2.87 | 2.88 | +0.70% | 343,577 |
| 2026-09-22 | 2.82 | 2.86 | 2.80 | 2.86 | +1.42% | 230,884 |
| 2026-09-21 | 2.98 | 2.98 | 2.82 | 2.82 | -5.69% | 650,431 |
| 2026-09-18 | 2.90 | 3.02 | 2.90 | 2.99 | +1.01% | 15,877,163 |
| 2026-09-17 | 2.89 | 3.00 | 2.86 | 2.96 | +2.07% | 605,216 |
| 2026-09-16 | 2.90 | 3.05 | 2.83 | 2.90 | +1.05% | 834,222 |
| 2026-09-15 | 2.84 | 2.96 | 2.84 | 2.87 | +0.00% | 900,901 |
| 2026-09-14 | 2.85 | 2.92 | 2.79 | 2.87 | +0.70% | 572,228 |
| 2026-09-11 | 2.78 | 2.92 | 2.77 | 2.85 | +2.52% | 774,475 |
| 2026-09-10 | 2.81 | 2.87 | 2.77 | 2.78 | -2.46% | 610,606 |
| 2026-09-09 | 2.94 | 2.99 | 2.85 | 2.85 | -2.73% | 985,902 |
| 2026-09-08 | 2.96 | 3.02 | 2.91 | 2.93 | -1.35% | 678,742 |
| 2026-09-07 | 2.97 | 3.03 | 2.94 | 2.97 | -0.67% | 458,976 |
| 2026-09-04 | 2.98 | 3.04 | 2.89 | 2.99 | -0.66% | 1,202,891 |
| 2026-09-03 | 2.87 | 3.05 | 2.87 | 3.01 | +3.79% | 851,678 |
| 2026-09-02 | 2.83 | 2.92 | 2.83 | 2.90 | +0.69% | 903,875 |
| 2026-09-01 | 2.85 | 2.97 | 2.82 | 2.88 | -0.35% | 1,015,401 |
| 2026-08-31 | 2.93 | 3.07 | 2.87 | 2.89 | +2.85% | 13,980,401 |
| 2026-08-28 | 2.99 | 2.99 | 2.52 | 2.81 | -14.85% | 7,201,530 |
| 2026-08-27 | 3.42 | 3.43 | 3.25 | 3.30 | -1.49% | 1,386,028 |
| 2026-08-26 | 3.35 | 3.42 | 3.32 | 3.35 | +0.00% | 667,660 |
| 2026-08-25 | 3.29 | 3.39 | 3.23 | 3.35 | +1.82% | 1,048,274 |
| 2026-08-24 | 3.42 | 3.42 | 3.27 | 3.29 | -2.37% | 542,047 |
| 2026-08-21 | 3.35 | 3.44 | 3.34 | 3.37 | -1.17% | 476,049 |
| 2026-08-20 | 3.50 | 3.51 | 3.40 | 3.41 | -1.16% | 436,349 |
| 2026-08-19 | 3.66 | 3.67 | 3.43 | 3.45 | -4.70% | 484,004 |
| 2026-08-18 | 3.50 | 3.66 | 3.50 | 3.62 | +3.13% | 547,789 |
| 2026-08-17 | 3.47 | 3.51 | 3.39 | 3.51 | +1.15% | 332,952 |
| 2026-08-14 | 3.57 | 3.57 | 3.43 | 3.47 | -0.86% | 364,937 |
| 2026-08-13 | 3.52 | 3.64 | 3.44 | 3.50 | +0.29% | 1,281,221 |
| 2026-08-12 | 3.54 | 3.59 | 3.49 | 3.49 | -1.69% | 273,482 |
| 2026-08-11 | 3.53 | 3.60 | 3.51 | 3.55 | +0.57% | 546,517 |
| 2026-08-10 | 3.51 | 3.56 | 3.50 | 3.53 | +0.00% | 502,109 |
| 2026-08-07 | 3.50 | 3.57 | 3.49 | 3.53 | +0.57% | 310,401 |
| 2026-08-06 | 3.50 | 3.57 | 3.41 | 3.51 | +0.29% | 567,582 |
| 2026-08-05 | 3.45 | 3.55 | 3.40 | 3.50 | +1.45% | 745,773 |
| 2026-08-04 | 3.37 | 3.45 | 3.29 | 3.45 | +5.18% | 398,648 |
| 2026-08-03 | 3.21 | 3.32 | 3.19 | 3.28 | +1.23% | 261,451 |
| 2026-07-31 | 3.25 | 3.31 | 3.22 | 3.24 | +0.00% | 356,480 |
| 2026-07-30 | 3.30 | 3.33 | 3.24 | 3.24 | -0.31% | 526,238 |
| 2026-07-29 | 3.20 | 3.27 | 3.17 | 3.25 | +1.56% | 2,444,937 |
| 2026-07-28 | 3.25 | 3.27 | 3.20 | 3.20 | -1.54% | 181,163 |
| 2026-07-27 | 3.34 | 3.34 | 3.18 | 3.25 | -1.22% | 546,685 |
| 2026-07-24 | 3.34 | 3.34 | 3.23 | 3.29 | +0.00% | 333,537 |
| 2026-07-23 | 3.37 | 3.37 | 3.25 | 3.29 | -0.60% | 756,058 |
| 2026-07-22 | 3.42 | 3.46 | 3.25 | 3.31 | -0.90% | 1,083,271 |
| 2026-07-21 | 3.25 | 3.42 | 3.18 | 3.34 | +2.77% | 814,891 |
| 2026-07-20 | 3.31 | 3.36 | 3.22 | 3.25 | -1.22% | 400,811 |
| 2026-07-17 | 3.40 | 3.40 | 3.27 | 3.29 | -3.24% | 407,811 |
| 2026-07-16 | 3.43 | 3.48 | 3.36 | 3.40 | -0.87% | 607,341 |
| 2026-07-15 | 3.51 | 3.52 | 3.38 | 3.43 | -2.28% | 650,337 |
| 2026-07-14 | 3.58 | 3.63 | 3.51 | 3.51 | -1.13% | 704,628 |
| 2026-07-13 | 3.64 | 3.69 | 3.48 | 3.55 | -2.74% | 765,293 |
| 2026-07-10 | 3.75 | 3.77 | 3.65 | 3.65 | -2.67% | 410,316 |
| 2026-07-09 | 3.86 | 3.86 | 3.71 | 3.75 | -0.27% | 160,185 |
| 2026-07-08 | 3.73 | 3.84 | 3.67 | 3.76 | +0.27% | 1,594,435 |
| 2026-07-07 | 3.51 | 3.86 | 3.26 | 3.75 | -6.25% | 2,611,556 |
| 2026-07-06 | 4.11 | 4.16 | 4.00 | 4.00 | -2.68% | 579,344 |
| 2026-07-03 | 4.10 | 4.19 | 4.10 | 4.11 | +0.00% | 440,574 |
| 2026-07-02 | 4.05 | 4.17 | 3.96 | 4.11 | +0.49% | 901,036 |
| 2026-07-01 | 4.39 | 4.42 | 4.08 | 4.09 | -7.05% | 928,041 |
| 2026-06-30 | 4.10 | 4.44 | 4.06 | 4.40 | +8.11% | 1,128,617 |
| 2026-06-29 | 4.05 | 4.12 | 3.93 | 4.07 | +2.01% | 915,341 |
| 2026-06-26 | 3.94 | 4.07 | 3.90 | 3.99 | +1.53% | 749,552 |
| 2026-06-25 | 3.90 | 3.95 | 3.82 | 3.93 | +2.88% | 320,746 |
| 2026-06-24 | 3.77 | 3.94 | 3.77 | 3.82 | -0.26% | 674,731 |
| 2026-06-23 | 3.79 | 3.91 | 3.71 | 3.83 | +1.06% | 1,078,404 |
| 2026-06-22 | 3.77 | 3.92 | 3.74 | 3.79 | +0.53% | 620,915 |
| 2026-06-19 | 3.85 | 3.89 | 3.71 | 3.77 | -3.08% | 767,360 |
| 2026-06-18 | 4.00 | 4.03 | 3.89 | 3.89 | -2.75% | 628,538 |
| 2026-06-17 | 4.00 | 4.05 | 3.81 | 4.00 | +1.27% | 983,325 |
| 2026-06-16 | 3.90 | 3.96 | 3.81 | 3.95 | +1.54% | 796,420 |
| 2026-06-15 | 3.97 | 3.98 | 3.85 | 3.89 | -0.77% | 481,756 |
| 2026-06-12 | 4.00 | 4.03 | 3.85 | 3.92 | -1.51% | 697,870 |
| 2026-06-11 | 3.99 | 4.01 | 3.89 | 3.98 | -0.25% | 326,300 |
| 2026-06-10 | 4.00 | 4.07 | 3.94 | 3.99 | +0.50% | 550,317 |
| 2026-06-09 | 3.98 | 4.03 | 3.94 | 3.97 | +0.00% | 1,126,284 |
| 2026-06-05 | 4.04 | 4.05 | 3.96 | 3.97 | -1.49% | 313,389 |
| 2026-06-04 | 3.94 | 4.08 | 3.92 | 4.03 | +2.03% | 670,388 |
| 2026-06-03 | 4.00 | 4.02 | 3.81 | 3.95 | -0.75% | 593,713 |
| 2026-06-02 | 4.00 | 4.06 | 3.91 | 3.98 | -1.24% | 350,189 |
| 2026-06-01 | 4.12 | 4.14 | 4.03 | 4.03 | -2.18% | 393,659 |
| 2026-05-29 | 4.09 | 4.12 | 4.01 | 4.12 | +1.23% | 2,332,449 |
| 2026-05-28 | 4.00 | 4.12 | 3.98 | 4.07 | +0.99% | 266,229 |
| 2026-05-27 | 3.93 | 4.14 | 3.93 | 4.03 | +2.81% | 794,595 |
| 2026-05-26 | 3.98 | 3.98 | 3.87 | 3.92 | -1.01% | 324,652 |
| 2026-05-25 | 3.88 | 3.98 | 3.87 | 3.96 | +1.02% | 334,840 |
| 2026-05-22 | 4.03 | 4.03 | 3.87 | 3.92 | -2.00% | 242,879 |
| 2026-05-21 | 4.05 | 4.09 | 3.94 | 4.00 | -0.74% | 460,719 |
| 2026-05-20 | 4.15 | 4.15 | 4.01 | 4.03 | -1.95% | 899,577 |
| 2026-05-19 | 4.05 | 4.16 | 4.05 | 4.11 | +0.98% | 1,643,137 |
| 2026-05-18 | 4.11 | 4.15 | 4.02 | 4.07 | -0.73% | 427,580 |
| 2026-05-15 | 4.02 | 4.18 | 4.02 | 4.10 | +2.24% | 678,683 |
| 2026-05-14 | 3.77 | 4.02 | 3.74 | 4.01 | +6.08% | 2,580,477 |
| 2026-05-13 | 3.68 | 3.78 | 3.63 | 3.78 | +3.00% | 187,029 |
| 2026-05-12 | 3.73 | 3.75 | 3.64 | 3.67 | -1.34% | 314,907 |
| 2026-05-11 | 3.76 | 3.76 | 3.66 | 3.72 | -2.36% | 436,168 |
| 2026-05-08 | 3.70 | 3.81 | 3.66 | 3.81 | +2.14% | 371,071 |
| 2026-05-07 | 3.86 | 3.87 | 3.71 | 3.73 | -2.36% | 489,164 |
| 2026-05-06 | 3.92 | 3.92 | 3.80 | 3.82 | -1.80% | 268,391 |
| 2026-05-05 | 3.90 | 3.92 | 3.81 | 3.89 | -0.51% | 417,095 |
| 2026-05-04 | 3.98 | 3.98 | 3.84 | 3.91 | -0.26% | 594,949 |
| 2026-05-01 | 3.94 | 3.99 | 3.75 | 3.92 | +0.00% | 371,582 |
| 2026-04-30 | 3.80 | 3.92 | 3.75 | 3.92 | +3.98% | 475,363 |
| 2026-04-29 | 3.76 | 3.79 | 3.71 | 3.77 | +1.34% | 361,765 |
| 2026-04-28 | 3.72 | 3.74 | 3.64 | 3.72 | +0.00% | 709,344 |
| 2026-04-27 | 3.64 | 3.73 | 3.64 | 3.72 | +3.05% | 220,830 |
| 2026-04-24 | 3.62 | 3.62 | 3.53 | 3.61 | +1.40% | 244,763 |
| 2026-04-23 | 3.58 | 3.61 | 3.51 | 3.56 | -1.11% | 200,539 |
| 2026-04-22 | 3.48 | 3.64 | 3.47 | 3.60 | +0.84% | 782,787 |
| 2026-04-21 | 3.49 | 3.57 | 3.48 | 3.57 | +1.13% | 374,215 |
| 2026-04-20 | 3.60 | 3.60 | 3.48 | 3.53 | -0.56% | 152,669 |
| 2026-04-17 | 3.64 | 3.64 | 3.45 | 3.55 | +0.57% | 355,294 |
| 2026-04-16 | 3.56 | 3.56 | 3.45 | 3.53 | -0.84% | 222,363 |
| 2026-04-15 | 3.60 | 3.64 | 3.55 | 3.56 | -0.56% | 505,772 |
| 2026-04-14 | 3.65 | 3.65 | 3.51 | 3.58 | -0.56% | 179,919 |
| 2026-04-13 | 3.60 | 3.61 | 3.51 | 3.60 | +0.00% | 356,466 |
| 2026-04-10 | 3.61 | 3.62 | 3.48 | 3.60 | +1.98% | 309,805 |
| 2026-04-09 | 3.57 | 3.58 | 3.48 | 3.53 | -1.12% | 351,111 |
| 2026-04-08 | 3.40 | 3.61 | 3.40 | 3.57 | +5.00% | 3,515,252 |
| 2026-04-07 | 3.48 | 3.52 | 3.35 | 3.40 | -1.45% | 4,408,944 |
| 2026-04-02 | 3.44 | 3.50 | 3.35 | 3.45 | +0.88% | 4,882,151 |
| 2026-04-01 | 3.46 | 3.50 | 3.32 | 3.42 | -0.29% | 555,662 |
| 2026-03-31 | 3.20 | 3.47 | 3.20 | 3.43 | +4.89% | 1,010,884 |
| 2026-03-30 | 3.20 | 3.33 | 3.16 | 3.27 | -0.61% | 260,514 |
| 2026-03-27 | 3.34 | 3.34 | 3.21 | 3.29 | +0.00% | 214,618 |
| 2026-03-26 | 3.39 | 3.51 | 3.23 | 3.29 | -2.95% | 573,937 |
| 2026-03-25 | 3.30 | 3.43 | 3.30 | 3.39 | +3.67% | 1,519,423 |
| 2026-03-24 | 3.20 | 3.32 | 3.20 | 3.27 | +0.93% | 245,448 |
| 2026-03-23 | 3.25 | 3.26 | 3.08 | 3.24 | -0.92% | 747,592 |
| 2026-03-20 | 3.02 | 3.27 | 3.00 | 3.27 | +7.57% | 607,698 |
| 2026-03-19 | 2.95 | 3.05 | 2.92 | 3.04 | +3.40% | 246,761 |
| 2026-03-18 | 2.98 | 3.05 | 2.92 | 2.94 | -4.23% | 217,845 |
| 2026-03-17 | 3.10 | 3.11 | 2.96 | 3.07 | +1.32% | 313,273 |
| 2026-03-16 | 3.05 | 3.10 | 2.95 | 3.03 | -0.98% | 437,044 |
| 2026-03-13 | 3.30 | 3.30 | 2.96 | 3.06 | +3.38% | 3,051,302 |
| 2026-03-12 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 0 |
| 2026-03-11 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 0 |
| 2026-03-10 | 2.98 | 3.04 | 2.95 | 2.96 | -0.34% | 1,023,153 |
| 2026-03-09 | 2.94 | 3.00 | 2.91 | 2.97 | -1.00% | 518,399 |
| 2026-03-06 | 3.00 | 3.06 | 2.98 | 3.00 | -0.66% | 214,752 |
| 2026-03-05 | 2.97 | 3.08 | 2.97 | 3.02 | +0.00% | 176,186 |
| 2026-03-04 | 3.00 | 3.15 | 2.98 | 3.02 | +0.67% | 720,052 |
| 2026-03-03 | 2.95 | 3.03 | 2.95 | 3.00 | +0.67% | 507,561 |
| 2026-03-02 | 3.13 | 3.13 | 2.96 | 2.98 | -6.29% | 738,495 |
| 2026-02-27 | 3.20 | 3.22 | 3.13 | 3.18 | -0.62% | 291,793 |
| 2026-02-26 | 3.18 | 3.22 | 3.14 | 3.20 | +2.56% | 1,172,966 |
| 2026-02-25 | 3.03 | 3.17 | 2.99 | 3.12 | +3.31% | 395,526 |
| 2026-02-24 | 3.19 | 3.21 | 2.99 | 3.02 | -5.03% | 664,574 |
| 2026-02-23 | 3.25 | 3.26 | 3.16 | 3.18 | -2.15% | 650,368 |
| 2026-02-20 | 3.18 | 3.28 | 3.04 | 3.25 | +1.56% | 521,322 |
| 2026-02-19 | 3.25 | 3.26 | 3.18 | 3.20 | -0.93% | 324,322 |
| 2026-02-18 | 3.25 | 3.52 | 3.15 | 3.23 | -0.31% | 429,469 |
| 2026-02-17 | 3.30 | 3.30 | 3.18 | 3.24 | +1.57% | 373,723 |
| 2026-02-16 | 3.33 | 3.37 | 3.12 | 3.19 | -3.63% | 971,802 |
| 2026-02-13 | 3.40 | 3.40 | 3.29 | 3.31 | -2.65% | 274,936 |
| 2026-02-12 | 3.43 | 3.43 | 3.33 | 3.40 | +0.29% | 466,229 |
| 2026-02-11 | 3.50 | 3.50 | 3.35 | 3.39 | -0.88% | 613,665 |
| 2026-02-10 | 3.60 | 3.60 | 3.37 | 3.42 | +0.00% | 1,143,081 |
| 2026-02-09 | 3.49 | 3.51 | 3.36 | 3.42 | +0.29% | 469,933 |
| 2026-02-06 | 3.53 | 3.53 | 3.35 | 3.41 | -3.40% | 493,003 |
| 2026-02-05 | 3.57 | 3.63 | 3.52 | 3.53 | -0.56% | 2,061,698 |
| 2026-02-04 | 3.66 | 3.70 | 3.53 | 3.55 | -3.27% | 648,438 |
| 2026-02-03 | 3.73 | 3.77 | 3.62 | 3.67 | -2.65% | 660,304 |
| 2026-02-02 | 3.78 | 3.78 | 3.66 | 3.77 | +0.80% | 755,699 |
| 2026-01-30 | 3.96 | 3.96 | 3.69 | 3.74 | -2.35% | 746,496 |
| 2026-01-29 | 3.85 | 3.92 | 3.71 | 3.83 | -1.03% | 194,665 |
| 2026-01-28 | 3.87 | 3.92 | 3.74 | 3.87 | -1.78% | 426,540 |
| 2026-01-27 | 3.90 | 3.96 | 3.86 | 3.94 | +1.03% | 671,486 |
| 2026-01-23 | 3.86 | 3.98 | 3.86 | 3.90 | +1.56% | 725,461 |
| 2026-01-22 | 3.78 | 3.86 | 3.70 | 3.84 | +4.07% | 283,339 |
| 2026-01-21 | 3.67 | 3.72 | 3.61 | 3.69 | -1.07% | 193,986 |
| 2026-01-20 | 3.70 | 3.77 | 3.66 | 3.73 | +1.36% | 733,262 |
| 2026-01-19 | 3.78 | 3.78 | 3.66 | 3.68 | -2.39% | 369,325 |
| 2026-01-16 | 3.76 | 3.79 | 3.72 | 3.77 | +0.80% | 330,095 |
| 2026-01-15 | 3.84 | 3.84 | 3.74 | 3.74 | -2.35% | 223,404 |
| 2026-01-14 | 3.86 | 3.86 | 3.76 | 3.83 | +0.52% | 193,993 |
| 2026-01-13 | 3.81 | 3.88 | 3.79 | 3.81 | +0.00% | 188,688 |
| 2026-01-12 | 3.99 | 3.99 | 3.79 | 3.81 | -2.81% | 222,478 |
| 2026-01-09 | 3.90 | 3.95 | 3.83 | 3.92 | +0.77% | 258,115 |
| 2026-01-08 | 3.84 | 3.96 | 3.82 | 3.89 | +1.04% | 1,065,567 |
| 2026-01-07 | 3.84 | 3.93 | 3.81 | 3.85 | -0.77% | 451,947 |
| 2026-01-06 | 3.95 | 3.95 | 3.75 | 3.88 | +0.00% | 725,759 |
| 2026-01-05 | 4.04 | 4.05 | 3.87 | 3.88 | -3.96% | 453,057 |
| 2026-01-02 | 4.04 | 4.07 | 4.00 | 4.04 | +0.00% | 228,795 |
| 2025-12-31 | 4.03 | 4.10 | 3.94 | 4.04 | +0.50% | 275,112 |
| 2025-12-30 | 3.90 | 4.11 | 3.89 | 4.02 | +1.77% | 1,311,765 |
| 2025-12-29 | 3.35 | 3.96 | 3.35 | 3.95 | +21.17% | 3,124,804 |
| 2025-12-24 | 2.97 | 3.26 | 2.97 | 3.26 | +12.41% | 43,112 |
| 2025-12-23 | 3.00 | 3.00 | 2.89 | 2.90 | -1.36% | 106,944 |
| 2025-12-22 | 2.85 | 2.96 | 2.85 | 2.94 | -0.68% | 176,116 |
| 2025-12-19 | 2.88 | 2.96 | 2.86 | 2.96 | +3.86% | 2,327,189 |
| 2025-12-18 | 2.89 | 2.89 | 2.78 | 2.85 | -1.38% | 440,981 |
| 2025-12-17 | 2.87 | 2.90 | 2.85 | 2.89 | -0.69% | 583,453 |
| 2025-12-16 | 2.93 | 2.93 | 2.86 | 2.91 | +0.69% | 328,230 |
| 2025-12-15 | 2.78 | 2.92 | 2.78 | 2.89 | +0.00% | 660,277 |
| 2025-12-12 | 2.86 | 2.95 | 2.86 | 2.89 | -0.34% | 372,841 |
| 2025-12-11 | 2.87 | 2.92 | 2.86 | 2.90 | +1.40% | 436,660 |
| 2025-12-10 | 2.86 | 2.86 | 2.78 | 2.86 | +0.35% | 475,865 |
| 2025-12-09 | 2.96 | 2.96 | 2.83 | 2.85 | -1.38% | 258,508 |
| 2025-12-08 | 2.89 | 2.96 | 2.79 | 2.89 | -1.37% | 262,363 |
| 2025-12-05 | 3.05 | 3.05 | 2.92 | 2.93 | -2.66% | 78,198 |
| 2025-12-04 | 3.09 | 3.09 | 2.99 | 3.01 | -1.31% | 640,980 |
| 2025-12-03 | 3.07 | 3.07 | 2.98 | 3.05 | +0.00% | 382,032 |
| 2025-12-02 | 3.08 | 3.08 | 3.03 | 3.05 | +0.00% | 118,116 |
| 2025-12-01 | 3.20 | 3.20 | 3.04 | 3.05 | -1.61% | 88,319 |
| 2025-11-28 | 3.10 | 3.11 | 3.05 | 3.10 | +0.98% | 201,137 |
| 2025-11-27 | 3.13 | 3.20 | 3.04 | 3.07 | -1.60% | 225,070 |
| 2025-11-26 | 3.15 | 3.16 | 3.11 | 3.12 | +0.97% | 244,656 |
| 2025-11-25 | 3.10 | 3.13 | 3.07 | 3.09 | +0.00% | 285,396 |
| 2025-11-24 | 3.05 | 3.10 | 3.05 | 3.09 | +1.64% | 246,169 |
| 2025-11-21 | 3.02 | 3.07 | 2.94 | 3.04 | +1.00% | 402,510 |
| 2025-11-20 | 3.00 | 3.12 | 3.00 | 3.01 | -1.31% | 526,977 |
| 2025-11-19 | 3.12 | 3.16 | 3.02 | 3.05 | -0.65% | 785,255 |
| 2025-11-18 | 3.23 | 3.23 | 3.06 | 3.07 | -3.15% | 1,930,043 |
| 2025-11-17 | 3.09 | 3.21 | 3.08 | 3.17 | +1.93% | 1,397,630 |
| 2025-11-14 | 3.13 | 3.15 | 3.08 | 3.11 | -0.64% | 910,798 |
| 2025-11-13 | 3.31 | 3.33 | 3.12 | 3.13 | -5.15% | 260,017 |
| 2025-11-12 | 3.19 | 3.30 | 3.18 | 3.30 | +3.45% | 298,083 |
| 2025-11-11 | 3.22 | 3.23 | 3.13 | 3.19 | -0.31% | 291,651 |
| 2025-11-10 | 3.20 | 3.28 | 3.18 | 3.20 | +0.95% | 226,252 |
| 2025-11-07 | 3.17 | 3.28 | 3.17 | 3.17 | -0.63% | 301,695 |
| 2025-11-06 | 3.07 | 3.23 | 3.07 | 3.19 | +1.92% | 471,082 |
| 2025-11-05 | 3.19 | 3.19 | 3.10 | 3.13 | -2.49% | 341,135 |
| 2025-11-04 | 3.34 | 3.34 | 3.17 | 3.21 | -1.83% | 253,113 |
| 2025-11-03 | 3.36 | 3.36 | 3.24 | 3.27 | -3.82% | 461,222 |
| 2025-10-31 | 3.23 | 3.40 | 3.23 | 3.40 | +4.94% | 715,792 |
| 2025-10-30 | 3.30 | 3.33 | 3.24 | 3.24 | -1.82% | 388,373 |
| 2025-10-29 | 3.35 | 3.42 | 3.29 | 3.30 | -1.79% | 408,005 |
| 2025-10-28 | 3.38 | 3.40 | 3.32 | 3.36 | -0.59% | 852,084 |
| 2025-10-27 | 3.45 | 3.45 | 3.35 | 3.38 | -1.46% | 311,214 |
| 2025-10-24 | 3.48 | 3.50 | 3.43 | 3.43 | -0.87% | 116,257 |
| 2025-10-23 | 3.50 | 3.50 | 3.42 | 3.46 | -0.29% | 653,543 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+32.46%). Worst month: Jan (-6.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Cobram Estate Olives Ltd's (CBO.AU) latest close?
2.79 on 2026-10-16, from the Closelook data lake's daily price record.
What is CBO.AU's 52-week high and low?
4.44 high and 2.52 low over the trailing 52 weeks, as of 2026-10-16.
What is Cobram Estate Olives Ltd's strongest and weakest month historically?
Historically, CBO.AU's strongest calendar month has been Dec (average +32.46%) and its weakest Jan (average -6.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.