Skip to main content

Australian Oilseeds Holdings Limited - Ordinary Shares (NQ: COOT )

0.9801 +0.0251 (+2.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.030 1.030 0.9551 0.9801 16,482 +0.03(+2.63%)
Jul 17, 2024 0.9590 0.9999 0.9440 0.9550 18,632 +0.02(+1.61%)
Jul 16, 2024 0.9600 0.9600 0.9240 0.9399 15,262 -0.00(-0.01%)
Jul 15, 2024 1.010 1.050 0.9144 0.9400 74,625 -0.11(-10.48%)
Jul 12, 2024 1.140 1.200 1.040 1.050 94,613 -0.02(-2.02%)
Jul 11, 2024 1.040 1.171 1.040 1.072 109,349 +0.03(+3.05%)
Jul 10, 2024 0.9366 1.092 0.9200 1.040 85,001 +0.10(+10.64%)
Jul 09, 2024 0.9001 0.9800 0.9001 0.9400 10,935 +0.02(+2.61%)
Jul 08, 2024 0.9362 0.9932 0.9002 0.9161 30,572 +0.00(+0.30%)
Jul 05, 2024 0.9073 0.9496 0.9056 0.9134 1,834 +0.01(+1.49%)
Jul 03, 2024 0.8997 0.9002 0.8924 0.9000 48,302 +0.03(+3.53%)
Jul 02, 2024 0.8800 0.9000 0.8601 0.8693 20,990 +0.01(+1.08%)
Jul 01, 2024 0.9501 0.9501 0.8600 0.8600 19,047 -0.11(-11.34%)
Jun 28, 2024 0.9996 1.020 0.9540 0.9700 7,668 -0.01(-1.46%)
Jun 27, 2024 0.9820 0.9873 0.9700 0.9844 2,655 +0.03(+3.40%)
Jun 26, 2024 1.010 1.050 0.9500 0.9520 29,210 -0.01(-0.83%)
Jun 25, 2024 1.050 1.050 0.9550 0.9600 19,499 -0.05(-4.95%)
Jun 24, 2024 0.9900 1.200 0.9602 1.010 129,044 +0.01(+1.01%)
Jun 21, 2024 0.8690 1.160 0.8368 0.9999 274,144 +0.17(+20.37%)
Jun 20, 2024 0.8910 0.8990 0.8000 0.8307 141,816 -0.05(-5.72%)
Jun 18, 2024 0.8400 0.9000 0.8301 0.8811 317,753 +0.03(+3.66%)
Jun 17, 2024 0.8727 0.9000 0.8101 0.8500 27,776 -0.05(-5.52%)
Jun 14, 2024 0.8008 0.8997 0.7801 0.8997 71,298 +0.10(+12.35%)
Jun 13, 2024 0.9100 0.9497 0.7505 0.8008 59,364 -0.11(-12.00%)
Jun 12, 2024 0.9500 1.070 0.7615 0.9100 80,020 -0.03(-2.76%)
Jun 11, 2024 1.016 1.070 0.9338 0.9358 26,080 -0.07(-7.35%)
Jun 10, 2024 1.010 1.050 1.000 1.010 12,518 +0.00(+0.00%)
Jun 07, 2024 1.040 1.040 1.000 1.010 24,768 -0.03(-2.59%)
Jun 06, 2024 1.001 1.100 1.001 1.037 19,171 +0.02(+1.67%)
Jun 05, 2024 1.075 1.075 1.000 1.020 16,778 -0.03(-2.87%)
Jun 04, 2024 1.070 1.070 1.000 1.050 4,126 +0.02(+1.94%)
Jun 03, 2024 1.020 1.100 1.020 1.030 5,939 +0.03(+3.00%)
May 31, 2024 1.050 1.052 1.000 1.000 22,901 -0.04(-3.85%)
May 30, 2024 1.032 1.200 1.032 1.040 26,588 -0.02(-1.89%)
May 29, 2024 1.050 1.250 1.020 1.060 33,415 +0.00(+0.00%)
May 28, 2024 1.130 1.130 1.004 1.060 94,763 -0.08(-6.77%)
May 24, 2024 1.120 1.180 1.120 1.137 6,896 +0.01(+0.62%)
May 23, 2024 1.180 1.200 1.113 1.130 53,583 -0.07(-5.83%)
May 22, 2024 1.100 1.260 1.100 1.200 93,872 +0.09(+8.11%)
May 21, 2024 1.142 1.164 1.090 1.110 20,082 -0.01(-0.89%)
May 20, 2024 1.130 1.165 1.100 1.120 10,337 -0.01(-0.88%)
May 17, 2024 1.091 1.190 1.091 1.130 37,682 +0.04(+3.67%)
May 16, 2024 1.120 1.130 1.090 1.090 9,317 -0.03(-2.68%)
May 15, 2024 1.090 1.120 1.070 1.120 28,355 +0.05(+4.67%)
May 14, 2024 1.160 1.240 1.070 1.070 33,144 -0.04(-3.60%)
May 13, 2024 1.100 1.150 1.060 1.110 16,673 +0.05(+4.72%)
May 10, 2024 1.090 1.130 1.060 1.060 21,093 -0.04(-3.64%)
May 09, 2024 1.170 1.180 1.080 1.100 62,598 -0.09(-7.56%)
May 08, 2024 1.240 1.240 1.110 1.190 100,109 -0.03(-2.46%)
May 07, 2024 1.270 1.280 1.210 1.220 37,935 -0.06(-4.69%)
May 06, 2024 1.240 1.398 1.240 1.280 63,619 +0.02(+1.59%)
May 03, 2024 1.320 1.379 1.260 1.260 29,906 -0.09(-6.67%)
May 02, 2024 1.320 1.390 1.291 1.350 25,185 +0.02(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.