Skip to main content

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

0.8997 +0.0989 (+12.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.8000 0.8997 0.7801 0.8997 71,198 +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%)
May 01, 2024 1.320 1.360 1.280 1.335 9,979 +0.01(+1.14%)
Apr 30, 2024 1.330 1.440 1.300 1.320 31,868 -0.12(-8.33%)
Apr 29, 2024 1.440 1.490 1.370 1.440 64,133 -0.04(-2.70%)
Apr 26, 2024 1.530 1.530 1.370 1.480 276,766 +0.08(+5.43%)
Apr 25, 2024 1.430 1.590 1.400 1.404 64,439 +0.00(+0.27%)
Apr 24, 2024 1.540 1.560 1.380 1.400 20,681 -0.09(-6.04%)
Apr 23, 2024 1.520 1.630 1.450 1.490 28,034 -0.06(-3.86%)
Apr 22, 2024 1.460 1.580 1.442 1.550 6,430 +0.10(+6.89%)
Apr 19, 2024 1.510 1.691 1.430 1.450 128,384 -0.06(-3.97%)
Apr 18, 2024 1.290 1.590 1.250 1.510 138,172 +0.24(+19.08%)
Apr 17, 2024 1.240 1.290 1.190 1.268 29,485 +0.03(+2.27%)
Apr 16, 2024 1.310 1.310 1.220 1.240 23,880 +0.00(+0.00%)
Apr 15, 2024 1.270 1.310 1.214 1.240 18,368 -0.07(-5.34%)
Apr 12, 2024 1.310 1.360 1.240 1.310 56,745 +0.01(+0.77%)
Apr 11, 2024 1.440 1.440 1.240 1.300 49,430 -0.10(-7.14%)
Apr 10, 2024 1.400 1.430 1.390 1.400 33,554 -0.01(-0.71%)
Apr 09, 2024 1.440 1.542 1.390 1.410 171,083 -0.02(-1.40%)
Apr 08, 2024 1.370 1.450 1.300 1.430 81,815 +0.12(+9.11%)
Apr 05, 2024 1.420 1.650 1.230 1.311 62,743 -0.08(-5.71%)
Apr 04, 2024 1.300 1.400 1.140 1.390 111,960 +0.13(+10.32%)
Apr 03, 2024 1.350 1.500 1.250 1.260 95,414 -0.05(-3.82%)
Apr 02, 2024 1.500 1.505 1.270 1.310 178,238 -0.20(-13.25%)
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.