Canada markets closed

Cobre Limited (CBE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0730-0.0070 (-8.75%)
At close: 03:49PM AEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.08000.08000.07200.07300.07301,314,323
May 17, 20240.07400.08300.07200.08000.08001,887,384
May 16, 20240.07400.07600.07400.07400.0740404,010
May 15, 20240.07300.07400.07000.07000.0700786,168
May 14, 20240.07300.07300.06900.07200.0720320,518
May 13, 20240.07300.07500.06700.06800.0680874,106
May 10, 20240.07100.07200.06900.07200.0720137,558
May 09, 20240.06500.07100.06500.07000.0700230,613
May 08, 20240.07100.07100.06400.06600.06601,578,060
May 07, 20240.07000.07200.07000.07000.0700363,417
May 06, 20240.07200.07300.07200.07200.0720267,218
May 03, 20240.07200.07200.06900.07000.0700916,594
May 02, 20240.07300.07500.06900.07000.0700296,221
May 01, 20240.07300.07300.06900.07300.07301,028,825
Apr 30, 20240.07400.07500.07250.07500.0750286,388
Apr 29, 20240.07100.07600.07000.07200.07201,233,609
Apr 26, 20240.07400.07400.07000.07200.0720445,108
Apr 24, 20240.07600.07600.07200.07400.0740253,956
Apr 23, 20240.07600.07600.07100.07100.0710370,247
Apr 22, 20240.07800.07800.07300.07700.0770857,957
Apr 19, 20240.07800.07800.07500.07600.0760361,231
Apr 18, 20240.07800.07800.07500.07500.0750139,014
Apr 17, 20240.07600.07800.07400.07800.0780188,422
Apr 16, 20240.07900.07900.07300.07300.0730903,283
Apr 15, 20240.08100.08100.07800.08000.080096,772
Apr 12, 20240.08200.08500.07900.07900.07902,062,866
Apr 11, 20240.08400.08500.07850.08000.0800176,430
Apr 10, 20240.08300.08700.08200.08200.08201,822,468
Apr 09, 20240.06600.08300.06500.08100.08104,911,476
Apr 08, 20240.07100.07300.06600.07000.0700811,751
Apr 05, 20240.06500.07200.06500.07100.07101,449,978
Apr 04, 20240.05900.06800.05900.06700.06701,515,441
Apr 03, 20240.05500.06000.05500.06000.06002,362,574
Apr 02, 20240.05300.05400.05100.05400.05401,558,742
Mar 28, 20240.05500.05500.05300.05400.05401,402,021
Mar 27, 20240.05500.05500.05500.05500.0550250
Mar 26, 20240.05500.05500.05400.05500.05501,410,182
Mar 25, 20240.05900.05900.05500.05500.0550390,001
Mar 22, 20240.05500.05800.05400.05500.0550826,506
Mar 21, 20240.05600.05900.05600.05900.05901,026,010
Mar 20, 20240.05600.05600.05600.05600.056023,151
Mar 19, 20240.05900.05900.05600.05600.0560881,736
Mar 18, 20240.05700.05700.05300.05700.0570407,451
Mar 15, 20240.05700.05700.05400.05700.05701,657,306
Mar 14, 20240.05900.06000.05900.05900.0590331,250
Mar 13, 20240.05700.05800.05700.05700.0570483,049
Mar 12, 20240.06000.06000.05700.05700.05701,675,115
Mar 11, 20240.06000.06300.06000.06100.0610643,079
Mar 08, 20240.06000.06200.05600.06000.06003,054,211
Mar 07, 20240.06600.06900.06300.06300.06301,986,512
Mar 06, 20240.06900.07200.06500.07000.0700590,623
Mar 05, 20240.06900.07300.06600.06600.0660918,502
Mar 04, 20240.06500.07000.06000.06900.06902,223,416
Mar 01, 20240.06300.06300.06300.06300.0630-
Feb 29, 20240.06400.06400.06000.06300.0630428,741
Feb 28, 20240.06400.06500.06300.06500.0650304,386
Feb 27, 20240.06600.06600.06100.06100.0610250,214
Feb 26, 20240.06400.07000.06000.06600.06601,518,331
Feb 23, 20240.06000.06400.06000.06000.06001,542,631
Feb 22, 20240.05700.05800.05500.05700.0570254,380
Feb 21, 20240.05600.06000.05400.05400.0540197,142
Feb 20, 20240.05700.06100.05600.06100.0610158,817
Feb 19, 20240.05700.06000.05700.05700.057088,453
Feb 16, 20240.06300.06300.05700.05700.057094,683
Feb 15, 20240.06000.06400.05600.06400.0640224,918
Feb 14, 20240.05600.06200.05400.06000.0600724,997
Feb 13, 20240.05200.05800.05200.05600.0560914,217
Feb 12, 20240.05000.05200.04900.04900.0490108,357
Feb 09, 20240.05300.05300.05100.05200.0520285,218
Feb 08, 20240.05300.05500.05200.05200.0520549,829
Feb 07, 20240.05900.05900.05300.05300.05301,678,796
Feb 06, 20240.06000.06000.05600.05900.0590615,445
Feb 05, 20240.06800.06800.05900.06000.06001,128,279
Feb 02, 20240.07000.07000.06700.06700.06701,021,038
Feb 01, 20240.07200.07200.06900.06900.06901,108,131
Jan 31, 20240.07200.08000.06700.07200.07203,610,321
Jan 30, 20240.07200.07500.06800.06900.06904,325,560
Jan 29, 20240.08200.09400.07200.07300.073024,952,329
Jan 25, 20240.07500.07500.06600.06700.06702,432,992
Jan 24, 20240.07500.08300.07000.07500.075010,654,114
Jan 23, 20240.05900.09700.05700.07300.073053,137,136
Jan 22, 20240.04300.04300.04100.04100.0410344,686
Jan 19, 20240.04400.04700.04200.04400.0440338,781
Jan 18, 20240.04400.04400.04300.04300.0430385,516
Jan 17, 20240.04400.05300.04300.04500.0450368,464
Jan 16, 20240.04400.04400.04100.04400.0440331,368
Jan 15, 20240.04200.04300.04000.04300.0430321,593
Jan 12, 20240.04200.04200.04000.04000.0400101,428
Jan 11, 20240.04000.04200.04000.04200.042061,014
Jan 10, 20240.04300.04300.04000.04000.0400443,304
Jan 09, 20240.04300.04300.04300.04300.043051,429
Jan 08, 20240.04300.04400.04300.04300.0430171,273
Jan 05, 20240.04400.04400.04400.04400.044094,971
Jan 04, 20240.04400.04500.04200.04500.0450120,512
Jan 03, 20240.04100.04400.04000.04400.0440192,248
Jan 02, 20240.04600.04600.04400.04400.0440107,026
Dec 29, 20230.04500.04700.04400.04400.0440886,235
Dec 28, 20230.04700.04700.04600.04600.0460284,032
Dec 27, 20230.04600.05000.04600.04600.0460197,442
Dec 22, 20230.04600.04600.04600.04600.046025,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...