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)

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 24, 2025 1.640 1.850 1.600 1.700 542,152 -0.03(-1.73%)
Oct 23, 2025 1.700 1.780 1.600 1.730 804,917 +0.01(+0.58%)
Oct 22, 2025 1.700 2.050 1.550 1.720 1,661,126 -0.07(-3.91%)
Oct 21, 2025 1.870 1.940 1.790 1.790 878,087 -0.17(-8.67%)
Oct 20, 2025 1.930 2.100 1.800 1.960 1,951,992 -0.12(-5.77%)
Oct 17, 2025 2.130 2.320 2.010 2.080 2,113,126 -0.12(-5.45%)
Oct 16, 2025 2.550 2.800 2.020 2.200 6,435,066 -0.44(-16.67%)
Oct 15, 2025 3.890 4.500 2.520 2.640 185,224,720 +1.68(+173.58%)
Oct 14, 2025 0.6600 1.180 0.6338 0.9650 73,792,136 +0.30(+46.21%)
Oct 13, 2025 0.6945 0.7131 0.6400 0.6600 174,035 -0.04(-5.73%)
Oct 10, 2025 0.8258 0.8258 0.7000 0.7001 218,771 -0.14(-16.75%)
Oct 09, 2025 0.8500 0.9000 0.8001 0.8410 310,423 +0.02(+2.56%)
Oct 08, 2025 0.7160 0.8500 0.7160 0.8200 226,386 +0.11(+15.18%)
Oct 07, 2025 0.6912 0.7200 0.6546 0.7119 78,543 +0.03(+4.52%)
Oct 06, 2025 0.5722 0.7113 0.5722 0.6811 386,405 +0.11(+19.03%)
Oct 03, 2025 0.6180 0.6379 0.5700 0.5722 115,320 -0.07(-10.61%)
Oct 02, 2025 0.6351 0.6692 0.6188 0.6401 20,872 -0.00(-0.65%)
Oct 01, 2025 0.6424 0.6987 0.6015 0.6443 53,643 +0.01(+2.27%)
Sep 30, 2025 0.6924 0.6934 0.6023 0.6300 120,220 -0.05(-7.61%)
Sep 29, 2025 0.6500 0.6900 0.5510 0.6819 268,269 +0.04(+6.28%)
Sep 26, 2025 0.6030 0.6705 0.5659 0.6416 416,970 +0.05(+8.49%)
Sep 25, 2025 0.5400 0.6200 0.5400 0.5914 181,046 +0.03(+5.44%)
Sep 24, 2025 0.5500 0.5610 0.5350 0.5609 65,790 -0.00(-0.02%)
Sep 23, 2025 0.5568 0.5883 0.5400 0.5610 120,873 -0.00(-0.18%)
Sep 22, 2025 0.5511 0.5885 0.5500 0.5620 187,231 +0.02(+4.07%)
Sep 19, 2025 0.5210 0.5670 0.5210 0.5400 218,074 +0.01(+1.85%)
Sep 18, 2025 0.5600 0.5870 0.5231 0.5302 660,514 -0.05(-8.59%)
Sep 17, 2025 0.5666 0.6200 0.5510 0.5800 8,190,290 +0.01(+2.36%)
Sep 16, 2025 0.5500 0.5700 0.5500 0.5666 3,019 +0.01(+2.11%)
Sep 15, 2025 0.5670 0.5900 0.5501 0.5549 6,319 -0.01(-1.47%)
Sep 12, 2025 0.5620 0.5973 0.5500 0.5632 10,313 +0.00(+0.57%)
Sep 11, 2025 0.5420 0.5665 0.5420 0.5600 19,157 -0.01(-1.23%)
Sep 10, 2025 0.5790 0.6100 0.5500 0.5670 80,305 -0.01(-1.90%)
Sep 09, 2025 0.5250 0.6174 0.5220 0.5780 85,187 +0.03(+5.09%)
Sep 08, 2025 0.5200 0.5865 0.5200 0.5500 77,089 +0.02(+3.75%)
Sep 05, 2025 0.5400 0.5800 0.5270 0.5301 81,799 +0.00(+0.57%)
Sep 04, 2025 0.5120 0.5555 0.5111 0.5271 61,055 -0.02(-3.20%)
Sep 03, 2025 0.5300 0.5541 0.5200 0.5445 113,791 -0.01(-1.39%)
Sep 02, 2025 0.5650 0.5850 0.5229 0.5522 265,043 -0.05(-8.14%)
Aug 29, 2025 0.7250 0.7581 0.6000 0.6011 2,274,391 -0.05(-7.52%)
Aug 28, 2025 0.6310 0.7000 0.6117 0.6500 4,495,826 +0.04(+5.74%)
Aug 27, 2025 0.5792 0.6660 0.5792 0.6147 208,449 +0.04(+6.07%)
Aug 26, 2025 0.5100 0.5900 0.5120 0.5795 197,361 +0.07(+12.83%)
Aug 25, 2025 0.5118 0.5200 0.5118 0.5136 18,540 +0.00(+0.49%)
Aug 22, 2025 0.5237 0.5237 0.5110 0.5111 24,544 -0.02(-2.94%)
Aug 21, 2025 0.5110 0.5387 0.5110 0.5266 35,995 +0.02(+3.05%)
Aug 20, 2025 0.5330 0.5330 0.5101 0.5110 17,048 -0.01(-1.73%)
Aug 19, 2025 0.5100 0.5400 0.5100 0.5200 5,522 -0.02(-3.72%)
Aug 18, 2025 0.5232 0.5589 0.5232 0.5401 112,818 +0.02(+3.23%)
Aug 15, 2025 0.5200 0.5400 0.5100 0.5232 40,997 -0.00(-0.21%)
Aug 14, 2025 0.5100 0.5250 0.5100 0.5243 7,885 -0.01(-1.41%)
Aug 13, 2025 0.5300 0.5350 0.5144 0.5318 13,564 -0.00(-0.64%)
Aug 12, 2025 0.5400 0.5566 0.5250 0.5352 12,723 -0.00(-0.87%)
Aug 11, 2025 0.5400 0.5400 0.5142 0.5399 10,340 +0.01(+2.84%)
Aug 08, 2025 0.5280 0.5280 0.5000 0.5250 18,395 -0.01(-2.14%)
Aug 07, 2025 0.5500 0.5551 0.5198 0.5365 12,974 -0.01(-1.38%)
Aug 06, 2025 0.5150 0.5589 0.5000 0.5440 25,174 +0.01(+2.08%)
Aug 05, 2025 0.5230 0.5329 0.5051 0.5329 14,537 +0.02(+4.49%)
Aug 04, 2025 0.5038 0.5204 0.5010 0.5100 11,480 -0.01(-1.90%)
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.