ASX · CBO · stock
Cobram Estate Olives Limited (CBO) stock price history
Every ASX trading session of Cobram Estate Olives Limited from Aug 11, 2021 to Sep 28, 2026: 1,299 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CBO adjusted close, 2021 to 2026
- A$4.40
- All time high, 2026
- A$4.44
- 52 week high, A$2.52 low
- 1,299
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CBO key facts
- Cobram Estate Olives Limited (CBO) closed at A$2.78 on Sep 28, 2026 on ASX.
- CBO's all time high close is A$4.40, set on Jun 30, 2026; its all time low close is A$1.08 on Jun 19, 2023.
- CBO's 52 week range is A$2.52 to A$4.44.
- CBO returned -12.9% over the year to Sep 28, 2026 and +52.5% over five years.
- Since Aug 11, 2021 CBO returned +64%, +10.1% a year compounded.
- CBO's deepest drawdown was -43.9% from Aug 24, 2021 to Jun 19, 2023.
- DataCedar holds 1,299 daily sessions of CBO history from Aug 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBO price chart, 2021 to 2026
CBO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -30.3% |
| 6 months | -15.5% |
| Year to date | -31.2% |
| 1 year | -12.9% |
| 3 years | +114.5% |
| 5 years | +52.5% |
| 10 years | n/a |
| Since Aug 11, 2021 | +64.0% |
| Compound annual growth, 5.1 years | +10.1% |
CBO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.40 on Jun 30, 2026
- All time low close
- A$1.08 on Jun 19, 2023
- 52 week high
- A$4.44 on Jun 30, 2026
- 52 week low
- A$2.52 on Aug 28, 2026
- Deepest drawdown
- -43.9% from Aug 24, 2021 to Jun 19, 2023, recovered Nov 19, 2024
- Best single session
- +21.2% on Dec 28, 2025
- Worst single session
- -14.8% on Aug 28, 2026
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +91%
- Worst calendar year
- 2022, -24%
CBO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.04 | A$4.44 | A$2.52 | A$2.78 | -31.2% | 163.8M | 188 |
| 2025 | A$2.12 | A$4.11 | A$1.67 | A$4.04 | +90.6% | 106.7M | 253 |
| 2024 | A$1.68 | A$2.15 | A$1.41 | A$2.12 | +26.1% | 53.9M | 254 |
| 2023 | A$1.38 | A$1.87 | A$1.03 | A$1.68 | +21.2% | 43.8M | 252 |
| 2022 | A$1.84 | A$1.84 | A$1.24 | A$1.39 | -24.1% | 49.8M | 251 |
| 2021 | A$1.70 | A$2.01 | A$1.65 | A$1.83 | n/a | 36.6M | 101 |
CBO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.78 | -3.8% |
| August 2026 | A$2.89 | -10.8% |
| July 2026 | A$3.24 | -26.4% |
| June 2026 | A$4.40 | +6.8% |
| May 2026 | A$4.12 | +5.1% |
| April 2026 | A$3.92 | +14.6% |
| March 2026 | A$3.42 | +7.5% |
| February 2026 | A$3.18 | -15.0% |
| January 2026 | A$3.74 | -7.4% |
| December 2025 | A$4.04 | +32.5% |
| November 2025 | A$3.05 | -9.0% |
| October 2025 | A$3.35 | +4.3% |
About the CBO data
Daily bars. 1,299 sessions from Aug 11, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CBO share price history
