UK markets closed

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0610-0.0050 (-7.58%)
At close: 03:34PM AEDT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.06600.06600.06100.06100.0610250,214
27 Feb 20240.06600.06600.06100.06100.0610250,214
26 Feb 20240.06400.07000.06000.06600.06601,518,331
23 Feb 20240.06000.06400.06000.06000.06001,542,631
22 Feb 20240.05700.05800.05500.05700.0570254,380
21 Feb 20240.05600.06000.05400.05400.0540197,142
20 Feb 20240.05700.06100.05600.06100.0610158,817
19 Feb 20240.05700.06000.05700.05700.057088,453
16 Feb 20240.06300.06300.05700.05700.057094,683
15 Feb 20240.06000.06400.05600.06400.0640224,918
14 Feb 20240.05600.06200.05400.06000.0600724,997
13 Feb 20240.05200.05800.05200.05600.0560914,217
12 Feb 20240.05000.05200.04900.04900.0490108,357
09 Feb 20240.05300.05300.05100.05200.0520285,218
08 Feb 20240.05300.05500.05200.05200.0520549,829
07 Feb 20240.05900.05900.05300.05300.05301,678,796
06 Feb 20240.06000.06000.05600.05900.0590615,445
05 Feb 20240.06800.06800.05900.06000.06001,128,279
02 Feb 20240.07000.07000.06700.06700.06701,021,038
01 Feb 20240.07200.07200.06900.06900.06901,108,131
31 Jan 20240.07200.08000.06700.07200.07203,610,321
30 Jan 20240.07200.07500.06800.06900.06904,325,560
29 Jan 20240.08200.09400.07200.07300.073024,952,329
25 Jan 20240.07500.07500.06600.06700.06702,432,992
24 Jan 20240.07500.08300.07000.07500.075010,654,114
23 Jan 20240.05900.09700.05700.07300.073053,137,136
22 Jan 20240.04300.04300.04100.04100.0410344,686
19 Jan 20240.04400.04700.04200.04400.0440338,781
18 Jan 20240.04400.04400.04300.04300.0430385,516
17 Jan 20240.04400.05300.04300.04500.0450368,464
16 Jan 20240.04400.04400.04100.04400.0440331,368
15 Jan 20240.04200.04300.04000.04300.0430321,593
12 Jan 20240.04200.04200.04000.04000.0400101,428
11 Jan 20240.04000.04200.04000.04200.042061,014
10 Jan 20240.04300.04300.04000.04000.0400443,304
09 Jan 20240.04300.04300.04300.04300.043051,429
08 Jan 20240.04300.04400.04300.04300.0430171,273
05 Jan 20240.04400.04400.04400.04400.044094,971
04 Jan 20240.04400.04500.04200.04500.0450120,512
03 Jan 20240.04100.04400.04000.04400.0440192,248
02 Jan 20240.04600.04600.04400.04400.0440107,026
29 Dec 20230.04500.04700.04400.04400.0440886,235
28 Dec 20230.04700.04700.04600.04600.0460284,032
27 Dec 20230.04600.05000.04600.04600.0460197,442
22 Dec 20230.04600.04600.04600.04600.046025,508
21 Dec 20230.04500.04600.04400.04400.0440387,507
20 Dec 20230.04600.04700.04500.04700.0470168,931
19 Dec 20230.04700.04700.04500.04700.0470411,115
18 Dec 20230.04500.04500.04500.04500.045010,000
15 Dec 20230.04500.04500.04400.04500.0450848,780
14 Dec 20230.04800.05000.04400.04400.0440340,339
13 Dec 20230.04700.05000.04700.04700.0470155,315
12 Dec 20230.05000.05000.05000.05000.050011,726
11 Dec 20230.05100.05500.04700.04700.0470520,476
08 Dec 20230.04800.05000.04600.05000.0500242,604
07 Dec 20230.05000.05000.04600.04600.0460175,521
06 Dec 20230.04800.05100.04600.05100.05101,003,066
05 Dec 20230.04800.05200.04800.05100.051069,180
04 Dec 20230.04900.04900.04800.04800.048023,700
01 Dec 20230.05100.05100.05100.05100.0510-
30 Nov 20230.05300.05600.05100.05100.0510546,869
29 Nov 20230.04700.05500.04700.05200.05201,125,066
28 Nov 20230.04800.04800.04400.04700.04701,017,924
27 Nov 20230.04600.05100.04600.05000.0500926,703
24 Nov 20230.04900.04900.04900.04900.0490-
23 Nov 20230.05500.05500.04900.04900.0490166,377
22 Nov 20230.05400.05600.05100.05600.05601,773,655
21 Nov 20230.04000.06700.04000.05700.05704,604,046
20 Nov 20230.04000.04000.03900.03900.039043,235
17 Nov 20230.04100.04100.04000.04000.0400228,529
16 Nov 20230.04100.04300.04100.04100.0410297,074
15 Nov 20230.04300.04300.04300.04300.043046,511
14 Nov 20230.04100.04300.04000.04100.0410361,035
13 Nov 20230.04100.04250.04100.04200.0420109,682
10 Nov 20230.04100.04100.04100.04100.041075,975
09 Nov 20230.04100.04300.04000.04000.0400108,032
08 Nov 20230.04100.04400.04000.04400.0440139,272
07 Nov 20230.04500.04500.04000.04100.0410255,749
06 Nov 20230.04100.04100.04000.04100.0410353,764
03 Nov 20230.04500.04500.04500.04500.0450200,000
02 Nov 20230.04700.04700.04500.04500.0450125,023
01 Nov 20230.04100.04600.04100.04600.0460429,137
31 Oct 20230.04500.04500.04000.04500.0450114,482
30 Oct 20230.04500.04500.04500.04500.0450-
27 Oct 20230.04200.04500.04000.04500.0450242,150
26 Oct 20230.04200.04300.04000.04200.0420640,914
25 Oct 20230.04100.04300.04000.04300.0430110,695
24 Oct 20230.04400.04400.04000.04000.04001,444,414
23 Oct 20230.04400.04600.04300.04300.0430315,966
20 Oct 20230.04400.04400.04100.04400.0440111,840
19 Oct 20230.04500.04500.04400.04400.044013,525
18 Oct 20230.04400.04400.04400.04400.0440-
17 Oct 20230.04400.04400.04100.04400.0440163,419
16 Oct 20230.04400.04400.04300.04400.044063,187
13 Oct 20230.04600.04600.04400.04400.0440501,673
12 Oct 20230.04800.04800.04400.04600.0460210,115
11 Oct 20230.05050.05050.04900.04900.049042,763
10 Oct 20230.05100.05200.05100.05200.052019,180
09 Oct 20230.05500.05500.04900.04900.0490297,449
06 Oct 20230.05400.05400.05300.05300.0530281,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...