UK markets open in 4 hours 6 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02600.0000 (0.00%)
As of 02:34PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.02600.02600.02400.02600.0260124,788
29 Jun 20220.03000.03000.02400.02600.0260160,779
28 Jun 20220.02200.03000.02200.03000.0300536,143
27 Jun 20220.02100.02100.02000.02000.0200271,001
24 Jun 20220.02100.02100.02100.02100.021020,691
23 Jun 20220.02500.02500.02100.02100.0210234,171
22 Jun 20220.02600.02600.02500.02500.025060,452
21 Jun 20220.02700.02700.02600.02700.0270397,460
20 Jun 20220.03100.03100.02500.02500.0250175,337
17 Jun 20220.03000.03200.03000.03100.0310307,561
16 Jun 20220.03300.03300.03000.03000.0300200,610
15 Jun 20220.03000.03000.03000.03000.0300-
14 Jun 20220.03400.03400.03000.03000.0300523,592
10 Jun 20220.04000.04000.03800.03800.0380164,319
09 Jun 20220.04000.04000.04000.04000.040032,560
08 Jun 20220.03800.04000.03800.04000.0400138,058
07 Jun 20220.03600.03600.03600.03600.0360361,282
06 Jun 20220.03800.03800.03800.03800.038060,463
03 Jun 20220.04200.04200.03800.03800.0380269,831
02 Jun 20220.04300.04300.04300.04300.0430-
01 Jun 20220.04300.04800.04300.04300.0430254,767
31 May 20220.04000.04000.04000.04000.0400-
30 May 20220.04100.04100.04000.04000.0400321,000
27 May 20220.04200.04200.04200.04200.042073,275
26 May 20220.04600.04600.04600.04600.0460-
25 May 20220.04600.04600.04600.04600.046019,453
24 May 20220.04500.04500.04500.04500.0450-
23 May 20220.04500.04500.04500.04500.0450-
20 May 20220.04500.04500.04500.04500.0450-
19 May 20220.04500.04500.04500.04500.0450-
18 May 20220.04400.04500.04400.04500.045092,769
17 May 20220.04000.04400.04000.04400.0440104,140
16 May 20220.05000.05000.04300.04300.04301,232,597
13 May 20220.05000.05000.05000.05000.0500233,665
12 May 20220.05100.05100.05000.05000.0500200,000
11 May 20220.05400.05400.05000.05000.0500390,331
10 May 20220.05600.05600.05400.05400.0540279,835
09 May 20220.05600.05600.05600.05600.056033,154
06 May 20220.05600.05600.05600.05600.0560131,385
05 May 20220.05800.05800.05800.05800.058022,804
04 May 20220.06000.06000.05800.05800.0580106,395
03 May 20220.06000.06000.06000.06000.0600-
02 May 20220.05900.06000.05900.06000.060068,078
29 Apr 20220.06000.06000.05900.06000.0600128,969
28 Apr 20220.06100.06100.06100.06100.0610300,000
27 Apr 20220.05900.06200.05900.06200.0620574,933
26 Apr 20220.05900.06000.05900.06000.0600153,754
22 Apr 20220.05600.06300.05600.06300.0630312,721
21 Apr 20220.05600.05600.05500.05500.0550256,072
20 Apr 20220.05500.05600.05500.05600.0560107,306
19 Apr 20220.06200.06400.05500.05800.0580611,560
14 Apr 20220.06800.06900.06000.06000.0600502,035
13 Apr 20220.07600.07700.06200.06300.06301,107,799
12 Apr 20220.08000.08200.07000.07000.07001,076,187
11 Apr 20220.09100.09100.09100.09100.0910-
08 Apr 20220.07800.10000.07800.09100.09104,364,558
07 Apr 20220.07300.07300.07200.07200.0720117,000
06 Apr 20220.07500.07500.07000.07000.0700312,014
05 Apr 20220.07500.07500.07500.07500.07505,000
04 Apr 20220.06300.07500.06100.07200.0720464,243
01 Apr 20220.06800.06800.06300.06300.063076,321
31 Mar 20220.06800.06800.06800.06800.0680-
30 Mar 20220.06800.06800.06800.06800.0680-
29 Mar 20220.07000.07000.06800.06800.068022,923
28 Mar 20220.07900.07900.07100.07100.0710125,681
25 Mar 20220.07000.07000.07000.07000.0700-
24 Mar 20220.07000.07000.07000.07000.0700-
23 Mar 20220.07000.07000.07000.07000.070050
22 Mar 20220.06500.07000.06500.06700.067047,503
21 Mar 20220.06000.06000.06000.06000.060025,000
18 Mar 20220.06000.06000.06000.06000.0600-
17 Mar 20220.06000.06100.06000.06000.0600169,585
16 Mar 20220.06100.06100.06100.06100.0610-
15 Mar 20220.06100.06100.06100.06100.0610-
14 Mar 20220.06100.06100.06100.06100.0610-
11 Mar 20220.06100.06100.06100.06100.061050,000
10 Mar 20220.06100.06500.06000.06500.0650115,760
09 Mar 20220.06000.06000.06000.06000.06003,801
08 Mar 20220.06400.06400.06400.06400.0640-
07 Mar 20220.06300.06500.06300.06400.064069,797
04 Mar 20220.06400.06400.06400.06400.064040,000
03 Mar 20220.06200.06500.06200.06500.0650143,310
02 Mar 20220.06100.06100.06100.06100.0610138
01 Mar 20220.06100.06100.06100.06100.061010,000
28 Feb 20220.06400.06400.06100.06300.063073,250
25 Feb 20220.06500.06500.06000.06400.0640483,976
24 Feb 20220.06200.06500.05700.06100.06101,042,834
23 Feb 20220.07300.07300.07000.07000.0700151,436
22 Feb 20220.07500.07500.07500.07500.075038,135
21 Feb 20220.07500.07500.07500.07500.075035,823
18 Feb 20220.07500.08500.07500.08500.0850650,615
17 Feb 20220.07500.07600.07500.07600.0760383,002
16 Feb 20220.08000.08000.07500.07500.0750359,658
15 Feb 20220.07800.07800.07800.07800.078014,260
14 Feb 20220.07800.07800.07800.07800.078032,798
11 Feb 20220.08000.08000.08000.08000.0800-
10 Feb 20220.08000.08000.08000.08000.0800-
09 Feb 20220.08400.08600.08000.08000.0800323,657
08 Feb 20220.08500.08900.08000.08900.0890210,588
07 Feb 20220.08500.08500.08400.08500.0850299,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...