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

0.6619 -0.0679 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.7361 0.7361 0.6111 0.6619 45,150 -0.07(-9.30%)
Nov 07, 2024 0.7473 0.7473 0.7000 0.7298 15,742 -0.02(-2.41%)
Nov 06, 2024 0.7119 0.7728 0.7100 0.7478 9,207 +0.02(+2.44%)
Nov 05, 2024 0.7116 0.7549 0.6929 0.7300 27,352 -0.05(-6.25%)
Nov 04, 2024 0.7830 0.8049 0.7202 0.7787 7,618 +0.01(+1.18%)
Nov 01, 2024 0.7900 0.7999 0.7010 0.7696 22,194 +0.02(+2.34%)
Oct 31, 2024 0.8015 0.8280 0.7507 0.7520 15,350 -0.07(-8.29%)
Oct 30, 2024 0.8310 0.8400 0.7850 0.8200 29,575 +0.04(+5.13%)
Oct 29, 2024 0.7501 0.8389 0.7481 0.7800 21,230 -0.01(-1.38%)
Oct 28, 2024 0.7800 0.7999 0.7500 0.7909 19,855 -0.05(-5.62%)
Oct 25, 2024 0.7910 0.8400 0.7755 0.8380 43,876 -0.00(-0.24%)
Oct 24, 2024 0.7400 0.8449 0.7310 0.8400 85,466 +0.04(+5.00%)
Oct 23, 2024 0.7200 0.8500 0.6100 0.8000 413,649 -0.02(-2.44%)
Oct 22, 2024 0.8200 0.8200 0.7623 0.8200 1,792,701 +0.04(+5.21%)
Oct 21, 2024 0.7760 0.7896 0.7231 0.7794 16,782 -0.01(-1.05%)
Oct 18, 2024 0.7899 0.7899 0.7600 0.7877 6,575 +0.04(+5.31%)
Oct 17, 2024 0.7497 0.7497 0.7480 0.7480 3,886 -0.00(-0.23%)
Oct 16, 2024 0.7298 0.7599 0.7100 0.7497 35,091 -0.01(-1.33%)
Oct 15, 2024 0.7400 0.7598 0.7162 0.7598 4,119 -0.02(-2.58%)
Oct 14, 2024 0.7810 0.7810 0.7152 0.7799 29,941 -0.01(-1.32%)
Oct 11, 2024 0.7802 0.8284 0.7600 0.7903 13,233 -0.04(-4.71%)
Oct 10, 2024 0.8300 0.8799 0.7800 0.8294 25,691 -0.05(-5.73%)
Oct 09, 2024 0.8900 0.8899 0.8000 0.8798 8,629 -0.00(-0.55%)
Oct 08, 2024 0.8487 0.8899 0.7998 0.8847 43,756 +0.03(+2.94%)
Oct 07, 2024 0.8595 0.8595 0.8100 0.8594 1,316 -0.00(-0.05%)
Oct 04, 2024 0.8201 0.8599 0.8027 0.8598 22,081 +0.00(+0.05%)
Oct 03, 2024 0.8008 0.8598 0.8003 0.8594 11,399 +0.02(+2.41%)
Oct 02, 2024 0.8598 0.8598 0.8014 0.8392 2,420 -0.01(-1.26%)
Oct 01, 2024 0.8502 0.8897 0.8104 0.8499 3,486 -0.03(-3.27%)
Sep 30, 2024 0.8797 0.8797 0.7912 0.8786 13,295 +0.03(+3.38%)
Sep 27, 2024 0.8302 0.8899 0.8300 0.8499 5,234 -0.04(-4.43%)
Sep 26, 2024 0.8897 0.8897 0.8250 0.8893 1,737 -0.00(-0.03%)
Sep 25, 2024 0.8896 0.8896 0.8896 0.8896 195 +0.03(+3.47%)
Sep 24, 2024 0.8600 0.8600 0.8101 0.8598 2,220 -0.02(-2.26%)
Sep 23, 2024 0.8666 0.8900 0.8601 0.8797 5,517 -0.01(-1.14%)
Sep 20, 2024 0.8900 0.8900 0.8371 0.8898 1,710 -0.01(-1.13%)
Sep 19, 2024 0.8535 0.9000 0.8535 0.9000 4,300 +0.02(+2.28%)
Sep 18, 2024 0.8322 0.8800 0.8309 0.8799 4,037 +0.01(+1.27%)
Sep 17, 2024 0.8798 0.8999 0.8074 0.8689 3,559 -0.01(-1.24%)
Sep 16, 2024 0.8799 0.8799 0.8405 0.8798 1,827 +0.01(+1.24%)
Sep 13, 2024 0.8699 0.8699 0.8456 0.8690 470 -0.01(-1.21%)
Sep 12, 2024 0.8199 0.8898 0.7900 0.8796 7,419 +0.06(+7.11%)
Sep 11, 2024 0.8212 0.8212 0.8212 0.8212 1,324 +0.00(+0.00%)
Sep 10, 2024 0.8240 0.8479 0.7900 0.8212 4,512 -0.03(-3.15%)
Sep 09, 2024 0.7700 0.8488 0.7700 0.8479 9,931 -0.00(-0.22%)
Sep 06, 2024 0.8689 0.8689 0.7601 0.8498 21,428 -0.02(-2.30%)
Sep 05, 2024 0.8898 0.8900 0.8300 0.8698 10,025 -0.02(-2.16%)
Sep 04, 2024 0.8890 0.8896 0.8300 0.8890 2,176 -0.01(-1.21%)
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.