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 )

0.8499 -0.0394 (-4.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.8250 0.8999 0.8000 0.8999 3,673 +0.02(+2.41%)
Aug 30, 2024 0.8036 0.8998 0.8036 0.8787 3,013 -0.02(-2.36%)
Aug 29, 2024 0.8210 0.8999 0.8210 0.8999 6,018 +0.01(+0.84%)
Aug 28, 2024 0.8300 0.9000 0.7820 0.8924 14,377 -0.06(-5.94%)
Aug 27, 2024 0.9399 0.9493 0.8761 0.9488 1,949 -0.00(-0.12%)
Aug 26, 2024 0.9500 0.9500 0.9260 0.9499 7,802 -0.01(-0.91%)
Aug 23, 2024 0.9800 0.9875 0.9298 0.9586 28,001 -0.01(-1.17%)
Aug 22, 2024 1.080 1.080 0.9250 0.9699 40,225 -0.02(-2.03%)
Aug 21, 2024 0.9500 1.090 0.8900 0.9900 81,631 +0.03(+3.18%)
Aug 20, 2024 0.9524 0.9626 0.8500 0.9595 9,267 +0.06(+6.65%)
Aug 19, 2024 0.8549 0.9030 0.8100 0.8997 56,717 +0.05(+5.36%)
Aug 16, 2024 0.8400 0.9003 0.8100 0.8539 27,941 -0.01(-1.28%)
Aug 15, 2024 0.8894 0.8894 0.8000 0.8650 13,973 -0.01(-0.57%)
Aug 14, 2024 0.9499 0.9499 0.8210 0.8700 19,910 -0.05(-5.42%)
Aug 13, 2024 0.9254 0.9254 0.8500 0.9199 8,010 -0.01(-0.64%)
Aug 12, 2024 0.8201 0.9499 0.8201 0.9258 11,267 +0.07(+7.80%)
Aug 09, 2024 0.9000 0.9000 0.8202 0.8588 5,089 -0.06(-6.15%)
Aug 08, 2024 0.8615 0.9160 0.8600 0.9151 3,466 -0.00(-0.41%)
Aug 07, 2024 0.9579 0.9579 0.8599 0.9189 5,994 -0.02(-2.07%)
Aug 06, 2024 0.9100 0.9388 0.8600 0.9383 2,218 +0.02(+2.28%)
Aug 05, 2024 0.9700 0.9700 0.8320 0.9174 8,169 -0.03(-2.82%)
Aug 02, 2024 0.8148 0.9998 0.8110 0.9440 194,931 +0.10(+12.39%)
Aug 01, 2024 0.8799 0.8800 0.8399 0.8399 4,375 -0.04(-4.56%)
Jul 31, 2024 0.8800 0.8801 0.8800 0.8800 1,632 +0.04(+4.76%)
Jul 30, 2024 0.8901 0.8901 0.8400 0.8400 964 -0.05(-5.63%)
Jul 29, 2024 0.8900 0.8903 0.8400 0.8901 3,483 +0.00(+0.01%)
Jul 26, 2024 0.9000 0.9100 0.8900 0.8900 39,590 -0.01(-1.23%)
Jul 25, 2024 0.9400 0.9735 0.9003 0.9011 28,870 -0.03(-3.42%)
Jul 24, 2024 0.9653 0.9653 0.9301 0.9330 11,328 -0.02(-1.78%)
Jul 23, 2024 0.9600 0.9800 0.9398 0.9499 10,048 -0.03(-2.98%)
Jul 22, 2024 0.9900 0.9999 0.9500 0.9791 9,424 +0.02(+1.99%)
Jul 19, 2024 0.9653 0.9653 0.9600 0.9600 2,542 -0.02(-2.05%)
Jul 18, 2024 1.030 1.030 0.9551 0.9801 16,482 +0.03(+2.63%)
Jul 17, 2024 0.9590 0.9999 0.9440 0.9550 18,632 +0.02(+1.61%)
Jul 16, 2024 0.9600 0.9600 0.9240 0.9399 15,262 -0.00(-0.01%)
Jul 15, 2024 1.010 1.050 0.9144 0.9400 74,625 -0.11(-10.48%)
Jul 12, 2024 1.140 1.200 1.040 1.050 94,613 -0.02(-2.02%)
Jul 11, 2024 1.040 1.171 1.040 1.072 109,349 +0.03(+3.05%)
Jul 10, 2024 0.9366 1.092 0.9200 1.040 84,998 +0.10(+10.64%)
Jul 09, 2024 0.9001 0.9800 0.9001 0.9400 10,935 +0.02(+2.61%)
Jul 08, 2024 0.9362 0.9932 0.9002 0.9161 30,572 +0.00(+0.30%)
Jul 05, 2024 0.9073 0.9496 0.9056 0.9134 1,834 +0.01(+1.49%)
Jul 03, 2024 0.8997 0.9002 0.8924 0.9000 48,302 +0.03(+3.53%)
Jul 02, 2024 0.8800 0.9000 0.8601 0.8693 20,990 +0.01(+1.08%)
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.


 

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.