UK markets closed

Cobre Limited (CBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500-0.0100 (-6.25%)
At close: 04:10PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 20220.33000.36500.32500.32500.32502,417,042
12 Sept 20220.35500.37000.32000.34000.34004,956,800
09 Sept 20220.40500.41000.34500.36000.36006,878,217
08 Sept 20220.43000.44000.40000.41000.41002,392,575
07 Sept 20220.47500.47500.42000.42000.42004,711,588
06 Sept 20220.38000.47000.38000.44500.44509,645,270
05 Sept 20220.40000.41500.37000.38000.38004,832,788
02 Sept 20220.41500.44000.40000.41500.41505,788,285
01 Sept 20220.45000.45000.39000.40000.400010,196,725
31 Aug 20220.48000.51500.40000.46000.460012,559,568
30 Aug 20220.64000.67000.46000.51500.515020,907,074
29 Aug 20220.56500.56500.56500.56500.5650-
26 Aug 20220.47500.58500.44000.56500.56507,310,308
25 Aug 20220.53500.54000.46000.47000.47006,422,740
24 Aug 20220.51000.57500.49500.51000.510014,529,355
23 Aug 20220.58000.63000.50000.51500.515018,184,574
22 Aug 20220.43000.73000.41000.60500.605056,590,239
19 Aug 20220.38000.48500.37500.45000.450044,088,975
18 Aug 20220.28000.39000.27000.35000.350028,179,014
17 Aug 20220.24000.32000.22000.29500.295032,330,872
16 Aug 20220.19000.25000.18500.25000.250040,585,881
15 Aug 20220.14500.15500.14500.15000.15002,551,464
12 Aug 20220.15000.15250.14500.14500.14501,873,463
11 Aug 20220.16000.16000.14500.15000.15004,785,111
10 Aug 20220.15500.16000.15000.15500.15502,805,851
09 Aug 20220.18000.18000.16000.16500.16503,352,229
08 Aug 20220.19000.19500.17500.18500.18501,910,763
05 Aug 20220.17000.19000.17000.19000.19004,768,155
04 Aug 20220.19000.21000.17500.18000.180011,586,126
03 Aug 20220.18000.18000.18000.18000.1800-
02 Aug 20220.20500.25000.17500.18000.180021,184,840
01 Aug 20220.13500.21500.13000.21500.215044,144,405
29 Jul 20220.08600.08600.08600.08600.0860-
28 Jul 20220.08600.08600.08600.08600.0860-
27 Jul 20220.08500.11000.08300.08600.086030,747,437
26 Jul 20220.05000.05000.04900.04900.049030,000
25 Jul 20220.04900.05000.04900.05000.050050,000
22 Jul 20220.03600.04300.03600.04300.0430112,356
21 Jul 20220.03300.04000.03300.03600.0360594,302
20 Jul 20220.03400.03600.03000.03500.0350577,524
19 Jul 20220.04000.04000.03400.03400.0340118,643
18 Jul 20220.04000.04000.04000.04000.040040
15 Jul 20220.04500.04500.04500.04500.045030,000
14 Jul 20220.05200.05200.05200.05200.0520-
13 Jul 20220.05200.05200.05200.05200.0520-
12 Jul 20220.05200.05200.05200.05200.0520-
11 Jul 20220.05300.05300.04600.05200.0520570,844
08 Jul 20220.05300.05300.05300.05300.053010,169
07 Jul 20220.05300.05300.04700.04700.0470244,100
06 Jul 20220.03900.05400.03900.05400.05401,131,596
05 Jul 20220.03300.03900.03300.03900.0390210,894
04 Jul 20220.02600.02600.02600.02600.0260-
01 Jul 20220.02600.02600.02600.02600.0260-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...