ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6800 -0.0010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.6813 0.6899 0.6787 0.6800 82,042 -0.00(-0.15%)
Jan 29, 2026 0.6800 0.6999 0.6600 0.6810 46,865 -0.02(-2.71%)
Jan 28, 2026 0.6660 0.7599 0.6660 0.7000 32,422 +0.00(+0.00%)
Jan 27, 2026 0.6800 0.7262 0.6808 0.7000 61,724 -0.03(-3.61%)
Jan 26, 2026 0.7600 0.7600 0.7128 0.7262 135,059 -0.05(-6.90%)
Jan 23, 2026 0.7600 0.7959 0.7500 0.7800 51,052 +0.00(+0.00%)
Jan 22, 2026 0.7700 0.7945 0.7501 0.7800 63,511 -0.01(-0.76%)
Jan 21, 2026 0.7985 0.8175 0.7856 0.7860 63,450 -0.01(-1.81%)
Jan 20, 2026 0.7810 0.8077 0.7701 0.8005 47,410 -0.02(-2.38%)
Jan 16, 2026 0.8200 0.8266 0.8010 0.8200 114,304 +0.01(+1.23%)
Jan 15, 2026 0.8313 0.8314 0.8000 0.8100 92,042 -0.00(-0.61%)
Jan 14, 2026 0.8300 0.8305 0.8004 0.8150 66,917 +0.00(+0.62%)
Jan 13, 2026 0.8000 0.8608 0.7981 0.8100 204,066 +0.00(+0.00%)
Jan 12, 2026 0.7800 0.8400 0.7500 0.8100 135,600 +0.02(+2.40%)
Jan 09, 2026 0.8490 0.8513 0.7890 0.7910 209,361 -0.02(-2.47%)
Jan 08, 2026 0.7699 0.8972 0.7221 0.8110 444,673 +0.03(+3.75%)
Jan 07, 2026 0.6100 0.8854 0.6065 0.7817 3,740,543 +0.18(+28.89%)
Jan 06, 2026 0.6163 0.6298 0.5821 0.6065 60,267 -0.01(-1.59%)
Jan 05, 2026 0.5790 0.6299 0.5539 0.6163 141,852 +0.08(+14.77%)
Jan 02, 2026 0.5060 0.5790 0.5060 0.5370 92,950 +0.02(+4.27%)
Dec 31, 2025 0.5285 0.5386 0.5101 0.5150 135,579 -0.01(-1.89%)
Dec 30, 2025 0.5551 0.5642 0.5070 0.5249 153,250 -0.04(-7.75%)
Dec 29, 2025 0.5700 0.5818 0.5500 0.5690 176,204 -0.02(-2.90%)
Dec 26, 2025 0.5830 0.6287 0.5710 0.5860 111,952 -0.04(-6.84%)
Dec 24, 2025 0.6390 0.6390 0.5925 0.6290 22,307 +0.01(+0.87%)
Dec 23, 2025 0.5970 0.6399 0.5970 0.6236 54,436 +0.01(+0.82%)
Dec 22, 2025 0.6000 0.6436 0.5812 0.6185 58,487 +0.01(+1.28%)
Dec 19, 2025 0.6500 0.6700 0.5328 0.6107 260,294 -0.04(-6.31%)
Dec 18, 2025 0.6781 0.6999 0.6398 0.6518 43,597 -0.03(-3.78%)
Dec 17, 2025 0.7600 0.7769 0.6508 0.6774 108,577 -0.08(-10.72%)
Dec 16, 2025 0.7710 0.7855 0.7340 0.7587 44,314 -0.04(-4.92%)
Dec 15, 2025 0.7889 0.8400 0.7656 0.7980 68,125 +0.01(+1.01%)
Dec 12, 2025 0.8171 0.8171 0.7600 0.7900 40,105 -0.03(-3.66%)
Dec 11, 2025 0.8216 0.8320 0.7800 0.8200 96,824 -0.03(-3.42%)
Dec 10, 2025 0.8500 0.8550 0.8187 0.8490 48,066 +0.03(+3.70%)
Dec 09, 2025 0.8000 0.8454 0.8000 0.8187 38,629 -0.01(-1.14%)
Dec 08, 2025 0.8560 0.8560 0.7861 0.8281 94,578 -0.03(-3.60%)
Dec 05, 2025 0.8140 0.8647 0.8110 0.8590 135,387 +0.01(+1.18%)
Dec 04, 2025 0.9030 0.9503 0.8307 0.8490 723,106 +0.04(+4.81%)
Dec 03, 2025 0.8688 0.8743 0.7507 0.8100 363,868 -0.08(-8.87%)
Dec 02, 2025 0.9000 0.9458 0.8688 0.8888 96,756 -0.01(-0.88%)
Dec 01, 2025 0.8870 0.9163 0.8555 0.8967 160,553 -0.07(-7.05%)
Nov 28, 2025 0.8999 0.9899 0.8972 0.9647 106,962 +0.13(+16.17%)
Nov 26, 2025 0.8090 0.8993 0.7800 0.8304 148,578 +0.03(+3.54%)
Nov 25, 2025 0.7600 0.8300 0.7600 0.8020 87,538 +0.02(+2.82%)
Nov 24, 2025 0.9435 0.9649 0.7536 0.7800 255,966 -0.12(-13.62%)
Nov 21, 2025 0.8650 0.9800 0.8530 0.9030 117,052 +0.01(+1.26%)
Nov 20, 2025 1.010 1.050 0.8801 0.8918 84,857 -0.10(-9.68%)
Nov 19, 2025 1.010 1.080 0.9600 0.9874 89,531 -0.06(-5.96%)
Nov 18, 2025 1.030 1.090 1.030 1.050 84,345 +0.01(+0.96%)
Nov 17, 2025 1.200 1.230 1.010 1.040 161,416 -0.19(-15.45%)
Nov 14, 2025 1.180 1.255 1.151 1.230 87,822 +0.04(+3.36%)
Nov 13, 2025 1.250 1.281 1.190 1.190 65,825 -0.12(-9.16%)
Nov 12, 2025 1.260 1.330 1.250 1.310 126,468 +0.00(+0.00%)
Nov 11, 2025 1.280 1.400 1.280 1.310 100,949 +0.00(+0.00%)
Nov 10, 2025 1.310 1.340 1.260 1.310 93,543 +0.00(+0.00%)
Nov 07, 2025 1.420 1.420 1.250 1.310 133,097 -0.11(-7.75%)
Nov 06, 2025 1.370 1.530 1.350 1.420 411,851 +0.09(+6.77%)
Nov 05, 2025 1.290 1.450 1.290 1.330 263,530 +0.04(+3.10%)
Nov 04, 2025 1.120 1.450 1.120 1.290 452,480 +0.10(+8.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.