CBO.AX(CBO.AX)
CBO.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $3.25 | $3.31 | $3.22 | $3.24 | 201,046 |
| 7/30/2026 | $3.30 | $3.34 | $3.24 | $3.24 | 526,238 |
| 7/29/2026 | $3.20 | $3.27 | $3.17 | $3.25 | 2.44M |
| 7/28/2026 | $3.25 | $3.27 | $3.20 | $3.20 | 181,163 |
| 7/27/2026 | $3.34 | $3.34 | $3.18 | $3.25 | 546,685 |
| 7/24/2026 | $3.34 | $3.34 | $3.23 | $3.29 | 333,537 |
| 7/23/2026 | $3.37 | $3.37 | $3.25 | $3.29 | 756,058 |
| 7/22/2026 | $3.42 | $3.46 | $3.25 | $3.31 | 1.08M |
| 7/21/2026 | $3.25 | $3.42 | $3.18 | $3.34 | 814,891 |
| 7/20/2026 | $3.31 | $3.36 | $3.22 | $3.25 | 400,811 |
| 7/17/2026 | $3.40 | $3.40 | $3.27 | $3.29 | 407,811 |
| 7/16/2026 | $3.43 | $3.48 | $3.36 | $3.40 | 607,341 |
| 7/15/2026 | $3.51 | $3.53 | $3.38 | $3.43 | 650,337 |
| 7/14/2026 | $3.58 | $3.63 | $3.51 | $3.51 | 704,628 |
| 7/13/2026 | $3.64 | $3.69 | $3.48 | $3.55 | 765,293 |
| 7/10/2026 | $3.75 | $3.77 | $3.65 | $3.65 | 410,316 |
| 7/9/2026 | $3.86 | $3.86 | $3.71 | $3.75 | 160,185 |
| 7/8/2026 | $3.73 | $3.84 | $3.67 | $3.76 | 1.59M |
| 7/7/2026 | $3.51 | $3.86 | $3.26 | $3.75 | 2.61M |
| 7/6/2026 | $4.11 | $4.16 | $4.00 | $4.00 | 579,344 |
| 7/3/2026 | $4.10 | $4.19 | $4.10 | $4.11 | 440,574 |
| 7/2/2026 | $4.05 | $4.17 | $3.96 | $4.11 | 901,036 |
| 7/1/2026 | $4.39 | $4.42 | $4.09 | $4.09 | 928,041 |
| 6/30/2026 | $4.10 | $4.44 | $4.06 | $4.40 | 1.13M |
| 6/29/2026 | $4.05 | $4.12 | $3.93 | $4.07 | 915,341 |
| 6/26/2026 | $3.94 | $4.07 | $3.90 | $3.99 | 749,552 |
| 6/25/2026 | $3.90 | $3.95 | $3.82 | $3.93 | 320,746 |
| 6/24/2026 | $3.77 | $3.94 | $3.77 | $3.82 | 674,731 |
| 6/23/2026 | $3.79 | $3.91 | $3.71 | $3.83 | 1.08M |
| 6/22/2026 | $3.77 | $3.93 | $3.74 | $3.79 | 620,915 |
| 6/19/2026 | $3.85 | $3.89 | $3.71 | $3.77 | 767,360 |
| 6/18/2026 | $4.00 | $4.03 | $3.89 | $3.89 | 628,538 |
| 6/17/2026 | $4.00 | $4.06 | $3.81 | $4.00 | 983,325 |
| 6/16/2026 | $3.90 | $3.96 | $3.81 | $3.95 | 796,420 |
| 6/15/2026 | $3.97 | $3.99 | $3.85 | $3.89 | 481,756 |
| 6/12/2026 | $4.00 | $4.03 | $3.85 | $3.92 | 697,870 |
| 6/11/2026 | $3.99 | $4.01 | $3.89 | $3.98 | 326,300 |
| 6/10/2026 | $4.00 | $4.07 | $3.94 | $3.99 | 550,317 |
| 6/9/2026 | $3.98 | $4.03 | $3.94 | $3.97 | 1.13M |
| 6/5/2026 | $4.04 | $4.05 | $3.96 | $3.97 | 313,389 |
| 6/4/2026 | $3.94 | $4.08 | $3.93 | $4.03 | 670,388 |
| 6/3/2026 | $4.00 | $4.02 | $3.81 | $3.95 | 593,713 |
| 6/2/2026 | $4.00 | $4.06 | $3.91 | $3.98 | 350,189 |
| 6/1/2026 | $4.12 | $4.14 | $4.03 | $4.03 | 393,659 |
| 5/29/2026 | $4.09 | $4.12 | $4.01 | $4.12 | 2.33M |
| 5/28/2026 | $4.00 | $4.12 | $3.98 | $4.07 | 266,229 |
| 5/27/2026 | $3.93 | $4.14 | $3.93 | $4.03 | 794,595 |
| 5/26/2026 | $3.98 | $3.98 | $3.87 | $3.92 | 324,652 |
| 5/25/2026 | $3.88 | $3.98 | $3.87 | $3.96 | 334,840 |
| 5/22/2026 | $4.03 | $4.03 | $3.87 | $3.92 | 242,879 |
| 5/21/2026 | $4.05 | $4.09 | $3.94 | $4.00 | 460,719 |
| 5/20/2026 | $4.15 | $4.15 | $4.01 | $4.03 | 899,577 |
| 5/19/2026 | $4.05 | $4.16 | $4.05 | $4.11 | 1.64M |
| 5/18/2026 | $4.11 | $4.15 | $4.02 | $4.07 | 427,580 |
| 5/15/2026 | $4.02 | $4.18 | $4.02 | $4.10 | 678,683 |
| 5/14/2026 | $3.77 | $4.02 | $3.74 | $4.01 | 2.58M |
| 5/13/2026 | $3.68 | $3.78 | $3.63 | $3.78 | 187,029 |
| 5/12/2026 | $3.73 | $3.75 | $3.64 | $3.67 | 314,907 |
| 5/11/2026 | $3.76 | $3.76 | $3.66 | $3.72 | 436,168 |
| 5/8/2026 | $3.70 | $3.81 | $3.66 | $3.81 | 371,071 |
| 5/7/2026 | $3.86 | $3.87 | $3.71 | $3.73 | 489,164 |
| 5/6/2026 | $3.92 | $3.92 | $3.80 | $3.82 | 268,391 |
| 5/5/2026 | $3.90 | $3.92 | $3.81 | $3.89 | 417,095 |
| 5/4/2026 | $3.98 | $3.98 | $3.84 | $3.91 | 594,949 |