CBE.AX - Cobre Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.08300.08300.07700.07900.07901,336,746
02 Jun 20230.08400.08450.08300.08300.083020,668
01 Jun 20230.08700.08700.08300.08300.083061,337
31 May 20230.08700.08900.08600.08800.0880211,338
30 May 20230.08600.08600.08600.08600.086068,521
29 May 20230.08100.08700.08100.08500.0850400,781
26 May 20230.08200.08300.08200.08200.0820298,284
25 May 20230.08500.08500.08000.08200.0820600,854
24 May 20230.08700.08900.08500.08500.0850442,808
23 May 20230.08900.08900.08600.08700.0870456,565
22 May 20230.08600.09100.08600.09100.0910306,672
19 May 20230.08700.08800.08400.08500.0850712,742
18 May 20230.08800.09000.08500.08600.08601,008,250
17 May 20230.09100.09200.08800.09000.0900557,875
16 May 20230.09900.09900.08800.09200.09202,160,584
15 May 20230.09800.10500.09800.10500.1050371,907
12 May 20230.10000.10000.09700.09700.0970660,094
11 May 20230.10000.10500.10000.10000.100097,605
10 May 20230.10500.10500.09800.10000.1000475,441
09 May 20230.10500.10500.10000.10500.1050486,843
08 May 20230.11000.11000.10500.10500.1050546,415
05 May 20230.11000.11000.09800.10000.10002,101,023
04 May 20230.11000.11000.10500.11000.1100271,064
03 May 20230.11500.11750.10750.11000.1100517,368
02 May 20230.11750.11750.11500.11500.115057,896
01 May 20230.11000.12500.11000.11500.1150692,826
28 Apr 20230.11000.11500.11000.11500.1150292,271
27 Apr 20230.11500.11500.11000.11000.1100302,481
26 Apr 20230.12000.12000.11500.11500.1150240,868
24 Apr 20230.11500.11500.11000.11500.115037,612
21 Apr 20230.11500.11500.11000.11500.1150275,268
20 Apr 20230.12000.12000.11250.12000.1200237,863
19 Apr 20230.11000.12000.10750.12000.120010,930,084
18 Apr 20230.11500.11500.11000.11000.1100388,932
17 Apr 20230.11000.12000.11000.11000.1100504,940
14 Apr 20230.11000.11500.11000.11500.1150570,008
13 Apr 20230.10500.11500.10500.11500.1150941,651
12 Apr 20230.11000.11500.10500.10500.1050482,776
11 Apr 20230.11500.11500.10500.10500.1050535,366
06 Apr 20230.12000.12000.11000.11000.1100505,382
05 Apr 20230.12500.12500.11500.11500.1150273,429
04 Apr 20230.12000.12500.11500.11500.1150387,272
03 Apr 20230.12500.13000.12000.12000.1200467,324
31 Mar 20230.13000.13000.12000.12000.1200922,515
30 Mar 20230.11500.13500.11500.13000.13001,512,835
29 Mar 2023------
28 Mar 20230.09800.10500.09300.10500.1050880,065
27 Mar 20230.09600.09600.09000.09200.092055,080
24 Mar 20230.09500.09600.09300.09600.096019,321
23 Mar 20230.09300.09500.09000.09500.0950139,052
22 Mar 20230.09500.09500.08900.09500.0950120,120
21 Mar 20230.09800.09800.09000.09500.0950309,143
20 Mar 20230.09300.09500.09300.09300.0930123,709
17 Mar 20230.10000.10000.09600.10000.1000504,848
16 Mar 20230.10500.10500.09700.09900.0990874,360
15 Mar 20230.10500.10750.10000.10500.105062,505
14 Mar 20230.10500.10500.10000.10500.1050282,734
13 Mar 20230.11000.11000.10750.11000.110065,265
10 Mar 20230.11000.11000.11000.11000.1100116,232
09 Mar 20230.11000.11500.11000.11000.1100195,811
08 Mar 20230.11500.11500.11000.11000.1100208,713
07 Mar 20230.12000.12000.11500.11500.115088,851
06 Mar 20230.12000.12000.11000.12000.120098,824
03 Mar 20230.11500.11500.11000.11500.1150107,665
02 Mar 20230.11500.11500.11000.11000.1100123,034
01 Mar 20230.11000.11500.11000.11000.1100337,376
28 Feb 20230.11500.11500.11000.11000.1100546,963
27 Feb 20230.12000.12000.11000.11000.1100207,529
24 Feb 20230.12000.12000.11500.12000.1200198,375
23 Feb 20230.11500.12000.11500.11500.1150399,255
22 Feb 20230.12000.12500.11500.12000.12001,202,657
21 Feb 20230.12000.12250.11500.12250.12251,066,435
20 Feb 20230.13000.13500.11500.12000.12002,590,308
17 Feb 20230.14500.14500.13000.13500.1350662,275
16 Feb 20230.13000.13500.13000.13500.13501,498,896
15 Feb 20230.14500.14500.13000.13500.13501,481,478
14 Feb 20230.14500.14500.14000.14000.1400857,888
13 Feb 20230.14500.15000.14500.15000.150082,409
10 Feb 20230.14500.14750.14500.14500.1450247,471
09 Feb 20230.14500.15000.14500.15000.1500353,672
08 Feb 20230.15000.15500.15000.15500.1550508,489
07 Feb 20230.15500.15500.15000.15000.15001,473,019
06 Feb 20230.15500.16000.15000.15000.1500407,039
03 Feb 20230.15500.16500.15500.16000.16001,385,038
02 Feb 20230.15500.16000.15250.15500.15501,086,748
01 Feb 20230.16000.17000.15500.15500.15503,397,040
31 Jan 20230.15500.15750.15000.15000.1500761,577
30 Jan 20230.16000.16500.15500.16000.16001,247,708
27 Jan 20230.16000.16000.15000.15500.15501,507,114
25 Jan 20230.16000.16500.15500.16000.16001,238,064
24 Jan 20230.16000.16250.15750.16000.16001,280,402
23 Jan 20230.16000.16500.16000.16000.1600544,457
20 Jan 20230.16000.17000.16000.16000.16001,349,026
19 Jan 20230.17000.17000.16000.16000.16003,016,244
18 Jan 20230.18000.18000.17000.17000.17001,086,853
17 Jan 20230.18500.19750.17500.17500.17502,657,999
16 Jan 20230.17500.18500.17500.18000.18001,773,939
13 Jan 20230.16000.17000.16000.17000.17001,205,787
12 Jan 20230.16500.17000.16000.16000.16001,085,466
11 Jan 20230.17000.17500.16500.16500.1650327,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...