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)

0.5697 +0.0197 (+3.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,173,243 +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%)
Mar 02, 2026 0.6200 0.6500 0.5950 0.6060 74,273 -0.01(-1.19%)
Feb 27, 2026 0.5800 0.6415 0.5800 0.6133 30,821 +0.02(+3.77%)
Feb 26, 2026 0.6250 0.6250 0.5900 0.5910 53,761 -0.04(-6.18%)
Feb 25, 2026 0.6900 0.6900 0.6100 0.6299 44,336 -0.03(-4.62%)
Feb 24, 2026 0.5550 0.6666 0.5210 0.6604 76,072 +0.10(+17.72%)
Feb 23, 2026 0.5917 0.6250 0.5610 0.5610 19,058 -0.02(-3.28%)
Feb 20, 2026 0.6000 0.6000 0.5566 0.5800 36,259 -0.02(-2.91%)
Feb 19, 2026 0.5778 0.6200 0.5325 0.5974 61,484 +0.02(+3.27%)
Feb 18, 2026 0.5750 0.5960 0.5500 0.5785 36,811 +0.02(+3.30%)
Feb 17, 2026 0.5630 0.6150 0.5500 0.5600 97,410 -0.03(-4.44%)
Feb 13, 2026 0.5700 0.6042 0.5600 0.5860 14,294 -0.02(-2.50%)
Feb 12, 2026 0.5930 0.6400 0.5800 0.6010 19,708 +0.02(+2.91%)
Feb 11, 2026 0.6821 0.7200 0.5000 0.5840 143,612 -0.10(-14.38%)
Feb 10, 2026 0.6400 0.6950 0.6332 0.6821 38,462 +0.05(+8.72%)
Feb 09, 2026 0.6400 0.6625 0.6001 0.6274 29,494 -0.01(-1.98%)
Feb 06, 2026 0.6117 0.6600 0.5981 0.6401 52,528 +0.04(+6.68%)
Feb 05, 2026 0.6700 0.6700 0.5900 0.6000 31,774 -0.01(-1.96%)
Feb 04, 2026 0.6650 0.7000 0.6100 0.6120 74,698 -0.01(-1.61%)
Feb 03, 2026 0.6200 0.6790 0.6200 0.6220 14,790 +0.01(+1.92%)
Feb 02, 2026 0.6600 0.6699 0.6103 0.6103 40,057 -0.07(-10.25%)
Jan 30, 2026 0.6800 0.6899 0.6787 0.6800 83,042 -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%)
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.