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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.6000	0.6272	0.5900	0.6272	33,371	+0.04(+5.95%)
Apr 29, 2026	0.6390	0.6390	0.5912	0.5920	26,452	-0.03(-4.52%)
Apr 28, 2026	0.6100	0.6500	0.6000	0.6200	177,450	-0.01(-1.07%)
Apr 27, 2026	0.6110	0.6300	0.6000	0.6267	43,081	+0.01(+1.54%)
Apr 24, 2026	0.6050	0.6174	0.5927	0.6172	210,756	+0.01(+1.18%)
Apr 23, 2026	0.6300	0.6480	0.6000	0.6100	82,132	-0.02(-3.77%)
Apr 22, 2026	0.6100	0.6500	0.5903	0.6339	376,939	+0.03(+4.17%)
Apr 21, 2026	0.5860	0.6190	0.5860	0.6085	325,090	+0.01(+1.43%)
Apr 20, 2026	0.6002	0.6200	0.5821	0.5999	41,026	-0.00(-0.05%)
Apr 17, 2026	0.6000	0.6100	0.5900	0.6002	56,327	+0.00(+0.03%)
Apr 16, 2026	0.6015	0.6277	0.5801	0.6000	30,635	+0.01(+1.35%)
Apr 15, 2026	0.5790	0.6492	0.5500	0.5920	243,997	+0.01(+2.25%)
Apr 14, 2026	0.5600	0.5850	0.5586	0.5790	51,129	+0.01(+1.60%)
Apr 13, 2026	0.5578	0.5875	0.5578	0.5699	92,964	+0.00(+0.62%)
Apr 10, 2026	0.6090	0.6200	0.5538	0.5664	73,635	-0.03(-4.58%)
Apr 09, 2026	0.5732	0.6050	0.5700	0.5936	42,421	+0.00(+0.42%)
Apr 08, 2026	0.6000	0.6198	0.5800	0.5911	50,205	-0.01(-1.48%)
Apr 07, 2026	0.6000	0.6299	0.5916	0.6000	76,124	+0.02(+3.09%)
Apr 06, 2026	0.6050	0.6164	0.5800	0.5820	28,894	-0.03(-5.66%)
Apr 02, 2026	0.5880	0.6300	0.5703	0.6169	87,531	+0.04(+6.84%)
Apr 01, 2026	0.6000	0.6149	0.5500	0.5774	127,687	-0.02(-3.61%)
Mar 31, 2026	0.5333	0.5990	0.5333	0.5990	69,133	+0.04(+6.62%)
Mar 30, 2026	0.5780	0.5800	0.5500	0.5618	118,469	-0.03(-5.58%)
Mar 27, 2026	0.5500	0.5954	0.5321	0.5950	128,381	+0.04(+7.79%)
Mar 26, 2026	0.6880	0.6880	0.5462	0.5520	270,793	-0.01(-1.43%)
Mar 25, 2026	0.5700	0.5890	0.5321	0.5600	71,961	+0.01(+2.56%)
Mar 24, 2026	0.6000	0.6124	0.5321	0.5460	469,594	-0.06(-9.68%)
Mar 23, 2026	0.6100	0.6300	0.5900	0.6045	118,201	-0.01(-0.90%)
Mar 20, 2026	0.6409	0.6602	0.6100	0.6100	201,709	-0.05(-7.60%)
Mar 19, 2026	0.7100	0.7234	0.6020	0.6602	269,063	-0.05(-7.52%)
Mar 18, 2026	0.6908	0.7160	0.6500	0.7139	106,923	+0.01(+1.99%)
Mar 17, 2026	0.7300	0.7500	0.6820	0.7000	226,079	+0.00(+0.29%)
Mar 16, 2026	0.7273	0.7604	0.6600	0.6980	438,495	-0.04(-4.96%)
Mar 13, 2026	0.8500	0.8587	0.7137	0.7344	426,280	-0.13(-14.61%)
Mar 12, 2026	0.7200	1.000	0.7001	0.8601	3,069,281	+0.11(+15.06%)
Mar 11, 2026	0.6580	0.8400	0.6032	0.7475	1,598,866	+0.08(+11.55%)
Mar 10, 2026	0.7000	0.7199	0.6006	0.6701	5,168,780	+0.10(+16.52%)
Mar 09, 2026	0.5820	0.6598	0.4100	0.5751	1,329,438	-0.01(-2.53%)
Mar 06, 2026	0.5900	0.6000	0.5610	0.5900	6,495,907	-0.01(-2.07%)
Mar 05, 2026	0.6100	0.6100	0.5900	0.6025	22,720	-0.01(-1.07%)
Mar 04, 2026	0.5990	0.6200	0.5900	0.6090	46,915	+0.01(+1.67%)
Mar 03, 2026	0.6015	0.6499	0.5425	0.5990	70,461	-0.01(-1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.