UK markets close in 5 hours 49 minutes

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500-0.0100 (-6.25%)
At close: 04:10PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.15500.16000.15000.15000.1500407,039
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
10 Jan 20230.16500.18000.16000.17000.17002,049,295
09 Jan 20230.17000.17500.15500.15500.15501,996,026
06 Jan 20230.17000.18000.17000.17500.1750814,840
05 Jan 20230.17500.18000.17000.17500.1750402,494
04 Jan 20230.17500.18250.17000.17000.1700682,158
03 Jan 20230.18000.18000.17500.17500.1750272,147
30 Dec 20220.17500.17500.16500.17500.1750467,348
29 Dec 20220.18000.18000.17000.17000.1700128,895
28 Dec 20220.18500.18500.16500.18000.1800947,624
23 Dec 20220.15500.19500.15500.18500.18502,644,519
22 Dec 20220.16000.16000.15500.16000.1600241,629
21 Dec 20220.16500.16500.15000.15500.15501,677,146
20 Dec 20220.16000.18000.16000.16500.16501,249,190
19 Dec 20220.17000.17000.15500.15500.1550996,580
16 Dec 20220.17000.17000.17000.17000.1700-
15 Dec 20220.17500.19000.17000.17000.17001,132,977
14 Dec 20220.18500.21000.17500.17500.17502,637,002
13 Dec 20220.17500.18000.17000.17500.1750598,956
12 Dec 20220.17500.18000.16500.17500.1750716,020
09 Dec 20220.18500.18500.17500.17500.17501,446,420
08 Dec 20220.19500.20000.18500.18500.18501,355,776
07 Dec 20220.19500.19750.18750.19500.19501,418,938
06 Dec 20220.21000.21500.19500.20000.20002,523,559
05 Dec 20220.26000.26500.21500.21500.21506,538,616
02 Dec 20220.23000.23000.21500.22000.22001,280,782
01 Dec 20220.24000.24000.22500.23000.23001,210,776
30 Nov 20220.24000.24000.23000.23000.2300629,919
29 Nov 20220.22000.24500.21500.24000.24001,285,401
28 Nov 20220.24500.24500.22000.22500.22502,129,670
25 Nov 20220.26500.27000.25000.25000.25002,748,489
24 Nov 20220.23500.28000.22500.27000.27003,052,135
23 Nov 20220.20500.24000.20000.24000.24003,267,048
22 Nov 20220.22000.22000.20000.21000.21001,195,541
21 Nov 20220.20000.22500.20000.22500.22502,210,372
18 Nov 20220.18000.20000.18000.20000.20002,097,242
17 Nov 20220.17000.18500.17000.18000.18001,565,898
16 Nov 20220.17500.18000.17000.17000.17001,043,279
15 Nov 20220.16500.17000.16500.17000.1700746,716
14 Nov 20220.16500.17000.16500.16500.16501,020,053
11 Nov 20220.17500.18000.17000.17000.17001,392,056
10 Nov 20220.17000.17500.16750.17000.17001,530,021
09 Nov 20220.17000.17500.16750.17000.1700827,836
08 Nov 20220.17000.17500.16750.17000.17001,034,543
07 Nov 20220.18500.19000.16500.16500.16502,805,059
04 Nov 20220.18500.19000.17000.18500.18501,120,137
03 Nov 20220.18000.18500.17500.18500.18501,319,932
02 Nov 20220.16500.19000.16500.18500.18501,730,518
01 Nov 20220.16500.17250.16000.16500.16501,622,728
31 Oct 20220.18000.18000.15500.16000.16003,182,413
28 Oct 20220.21500.22000.17250.18000.180018,163,094
27 Oct 20220.15000.15000.15000.15000.1500-
26 Oct 20220.14500.16000.14500.15000.15001,918,733
25 Oct 20220.15000.15500.14500.14500.1450845,080
24 Oct 20220.16500.17000.15000.15000.15002,458,168
21 Oct 20220.14500.15500.14000.14500.14501,500,493
20 Oct 20220.14000.15500.14000.14500.14503,879,572
19 Oct 20220.15000.17000.15000.15000.15003,219,115
18 Oct 20220.16000.16500.15500.15500.15502,033,730
17 Oct 20220.17000.17000.15750.16000.16001,727,074
14 Oct 20220.17000.18000.17000.17000.17002,894,876
13 Oct 20220.17000.18000.16500.16500.16502,642,216
12 Oct 20220.17000.17000.16000.17000.17002,964,829
11 Oct 20220.18000.18000.16750.17000.17002,733,984
10 Oct 20220.19500.21000.17500.17500.17506,816,967
07 Oct 20220.19500.22000.19000.21000.21009,285,033
06 Oct 20220.17000.24000.17000.21000.210015,480,143
05 Oct 20220.21000.21500.17000.17000.17008,390,868
04 Oct 20220.14500.20000.14500.19500.19508,591,702
03 Oct 20220.12500.14500.12500.13500.13503,272,682
30 Sept 20220.12500.13500.12500.13000.13002,928,141
29 Sept 20220.13500.14000.12500.13500.13503,343,145
28 Sept 20220.14000.14500.13000.13000.13005,795,371
27 Sept 20220.15500.15500.13500.13500.13503,597,033
26 Sept 20220.15500.16000.14500.15000.15007,635,852
23 Sept 20220.18000.18500.16000.16000.16006,719,335
21 Sept 20220.20000.22500.18000.18500.185021,433,940
20 Sept 20220.25500.31500.25000.30500.30505,003,361
19 Sept 20220.26000.29500.24500.24500.24505,396,552
16 Sept 20220.28500.29500.24000.26500.26506,546,947
15 Sept 20220.32500.35500.29500.29500.29504,802,718
14 Sept 20220.30000.35500.29000.33500.33504,243,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...