Stock listing
ASX:CBO Cobram Estate Olives Ltd. Share Price
Home listing (ASX) of Cobram Estate Olives Ltd.
Follow Cobram Estate Olives Ltd. into a list and get an email when it puts out news.
Share price · ASX:CBO
$2.67 AUD -0.10 (-3.6%)
Close on Oct 21, 2026
- Day range
- $2.63 – $2.77 AUDOct 21, 2026
- Volume
- 392,692 sharesOct 21, 2026
- Market cap
- $1.28B AUDAt the close on Oct 21, 2026 · price × 478.8M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:CBO · Home | $2.67 AUD | -0.10 (-3.6%) | 392,692 | $2.76 | $2.77 | $2.63 | $2.77 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · ASX:CBO · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.67 | -0.10 | -3.6% | $2.76 | $2.77 | $2.63 | 392,692 | |
| $2.77 | +0.02 | +0.7% | $2.74 | $2.77 | $2.70 | 432,962 | |
| $2.75 | -0.04 | -1.4% | $2.75 | $2.84 | $2.72 | 320,914 | |
| $2.79 | +0.12 | +4.5% | $2.69 | $2.79 | $2.66 | 216,279 | |
| $2.67 | -0.08 | -2.9% | $2.75 | $2.75 | $2.615 | 2,690,246 | |
| $2.75 | -0.13 | -4.5% | $2.85 | $2.91 | $2.73 | 1,230,864 | |
| $2.88 | -0.06 | -2.0% | $2.965 | $2.99 | $2.79 | 766,839 | |
| $2.94 | +0.04 | +1.4% | $2.92 | $2.95 | $2.86 | 331,596 | |
| $2.90 | +0.09 | +3.2% | $2.82 | $2.92 | $2.82 | 411,135 | |
| $2.81 | +0.01 | +0.4% | $2.82 | $2.82 | $2.755 | 417,455 | |
| $2.80 | +0.08 | +2.9% | $2.80 | $2.80 | $2.695 | 380,977 | |
| $2.72 | -0.11 | -3.9% | $2.86 | $2.865 | $2.72 | 461,223 | |
| $2.83 | +0.03 | +1.1% | $2.84 | $2.90 | $2.78 | 2,675,076 | |
| $2.80 | +0.03 | +1.1% | $2.77 | $2.825 | $2.73 | 467,732 | |
| $2.77 | -0.05 | -1.8% | $2.86 | $2.86 | $2.77 | 537,370 | |
| $2.82 | -0.01 | -0.4% | $2.77 | $2.85 | $2.77 | 461,389 | |
| $2.83 | +0.05 | +1.8% | $2.83 | $2.85 | $2.73 | 1,157,501 | |
| $2.78 | +0.03 | +1.1% | $2.75 | $2.83 | $2.73 | 1,263,577 | |
| $2.75 | -0.04 | -1.4% | $2.76 | $2.79 | $2.74 | 370,541 | |
| $2.79 | -0.09 | -3.1% | $2.90 | $2.90 | $2.77 | 892,425 | |
| $2.88 | +0.02 | +0.7% | $2.88 | $2.95 | $2.87 | 343,577 | |
| $2.86 | +0.04 | +1.4% | $2.82 | $2.86 | $2.80 | 230,884 | |
| $2.82 | -0.17 | -5.7% | $2.98 | $2.98 | $2.82 | 650,431 | |
| $2.99 | +0.03 | +1.0% | $2.90 | $3.02 | $2.90 | 15,877,163 | |
| $2.96 | +0.06 | +2.1% | $2.89 | $3.00 | $2.86 | 605,216 | |
| $2.90 | +0.03 | +1.0% | $2.90 | $3.05 | $2.83 | 834,222 | |
| $2.87 | 0.00 | 0.0% | $2.84 | $2.955 | $2.84 | 900,901 | |
| $2.87 | +0.02 | +0.7% | $2.85 | $2.915 | $2.79 | 572,228 | |
| $2.85 | +0.07 | +2.5% | $2.78 | $2.92 | $2.77 | 774,475 | |
| $2.78 | -0.07 | -2.5% | $2.81 | $2.865 | $2.77 | 610,606 | |
| $2.85 | -0.08 | -2.7% | $2.94 | $2.99 | $2.85 | 985,902 | |
| $2.93 | -0.04 | -1.3% | $2.96 | $3.02 | $2.91 | 678,742 | |
| $2.97 | -0.02 | -0.7% | $2.97 | $3.03 | $2.94 | 458,976 | |
| $2.99 | -0.02 | -0.7% | $2.98 | $3.04 | $2.89 | 1,202,891 | |
| $3.01 | +0.11 | +3.8% | $2.87 | $3.05 | $2.87 | 851,678 | |
| $2.90 | +0.02 | +0.7% | $2.83 | $2.92 | $2.83 | 903,875 | |
| $2.88 | -0.01 | -0.3% | $2.85 | $2.97 | $2.82 | 1,015,401 | |
| $2.89 | +0.08 | +2.8% | $2.93 | $3.07 | $2.87 | 13,980,401 | |
| $2.81 | -0.49 | -14.8% | $2.99 | $2.99 | $2.52 | 7,201,530 | |
| $3.30 | -0.05 | -1.5% | $3.42 | $3.43 | $3.25 | 1,386,028 | |
| $3.35 | 0.00 | 0.0% | $3.35 | $3.42 | $3.32 | 667,660 | |
| $3.35 | +0.06 | +1.8% | $3.29 | $3.39 | $3.23 | 1,048,274 | |
| $3.29 | -0.08 | -2.4% | $3.42 | $3.42 | $3.27 | 542,047 | |
| $3.37 | -0.04 | -1.2% | $3.35 | $3.44 | $3.34 | 476,049 | |
| $3.41 | -0.04 | -1.2% | $3.50 | $3.51 | $3.40 | 436,349 | |
| $3.45 | -0.17 | -4.7% | $3.66 | $3.67 | $3.43 | 484,004 | |
| $3.62 | +0.11 | +3.1% | $3.50 | $3.66 | $3.495 | 547,789 | |
| $3.51 | +0.04 | +1.2% | $3.47 | $3.51 | $3.39 | 332,952 | |
| $3.47 | -0.03 | -0.9% | $3.57 | $3.57 | $3.43 | 364,937 | |
| $3.50 | +0.01 | +0.3% | $3.52 | $3.64 | $3.445 | 1,281,221 | |
| $3.49 | -0.06 | -1.7% | $3.54 | $3.59 | $3.49 | 273,482 | |
| $3.55 | +0.02 | +0.6% | $3.53 | $3.60 | $3.51 | 546,517 | |
| $3.53 | 0.00 | 0.0% | $3.51 | $3.56 | $3.495 | 502,109 | |
| $3.53 | +0.02 | +0.6% | $3.50 | $3.57 | $3.49 | 310,401 | |
| $3.51 | +0.01 | +0.3% | $3.50 | $3.57 | $3.41 | 567,582 | |
| $3.50 | +0.05 | +1.4% | $3.45 | $3.55 | $3.405 | 745,773 | |
| $3.45 | +0.17 | +5.2% | $3.37 | $3.45 | $3.29 | 398,648 | |
| $3.28 | +0.04 | +1.2% | $3.21 | $3.32 | $3.19 | 261,451 | |
| $3.24 | 0.00 | 0.0% | $3.25 | $3.31 | $3.22 | 356,480 | |
| $3.24 | -0.01 | -0.3% | $3.30 | $3.335 | $3.24 | 526,238 | |
| $3.25 | +0.05 | +1.6% | $3.20 | $3.265 | $3.17 | 2,444,937 | |
| $3.20 | -0.05 | -1.5% | $3.25 | $3.27 | $3.20 | 181,163 | |
| $3.25 | -0.04 | -1.2% | $3.34 | $3.34 | $3.18 | 546,685 | |
| $3.29 | 0.00 | 0.0% | $3.34 | $3.34 | $3.23 | 333,537 | |
| $3.29 | -0.02 | -0.6% | $3.365 | $3.37 | $3.25 | 756,058 | |
| $3.31 | -0.03 | -0.9% | $3.42 | $3.46 | $3.25 | 1,083,271 | |
| $3.34 | +0.09 | +2.8% | $3.25 | $3.42 | $3.18 | 814,891 |
- Ticker
- ASX:CBO
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 27, 2026
FY2026 Full Year Results Presentation
Latest deck · Aug 28, 2026
FY2026 Earnings Presentation
Earnings · 41 slides
Latest news
FY2026 Full Year Results Presentation
Aug 27, 2026
Closed $2.81 (-14.8%) on Aug 28, 2026
Appendix 4E
Aug 27, 2026
Closed $2.81 (-14.8%) on Aug 28, 2026
Australian Harvest and Business Update
Jul 6, 2026
Closed $3.75 (-6.3%) on Jul 7, 2026
Decks
FY2026 Earnings Presentation
Earnings · 41 slides · Aug 28, 2026
FY2026 Earnings Presentation
Earnings · 42 slides · Aug 28, 2026
H1 FY2026 Earnings Presentation
Earnings · 41 slides · Feb 20, 2026
H1 FY2026 Earnings Presentation
Earnings · 43 slides · Feb 20, 2026
Cobram Estate Olives Ltd. on 6ix
- News releases
- 11 in the last 12 months · 49 in all · newest Aug 27, 2026 · oldest 2021
- Decks
- 29 decks · latest Aug 28, 2026
Where Cobram Estate Olives Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:CBO · Home listing · This page | ASX | Australia | AUD |
| OTC:CBOAF | OTC | United States | USD |
| Frankfurt:JX9 | Frankfurt | Germany | EUR |
| Tradegate:JX9 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Cobram Estate Olives Ltd.