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 - Warrant (NQ:COOTW)

0.0648 +0.0048 (+8.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 0.0720 0.0746 0.0500 0.0648 286,759 +0.00(+3.02%)
Oct 16, 2025 0.1101 0.1330 0.0611 0.0629 1,530,548 -0.07(-53.02%)
Oct 15, 2025 0.1800 0.2700 0.1339 0.1339 4,627,352 +0.10(+321.07%)
Oct 14, 2025 0.0200 0.0325 0.0233 0.0318 863,607 +0.01(+39.47%)
Oct 13, 2025 0.0190 0.0228 0.0190 0.0228 46,525 +0.00(+18.75%)
Oct 10, 2025 0.0185 0.0199 0.0185 0.0192 12,475 +0.00(+3.78%)
Oct 09, 2025 0.0191 0.0191 0.0185 0.0185 11,838 +0.00(+2.78%)
Oct 08, 2025 0.0190 0.0190 0.0180 0.0180 13,324 -0.00(-4.26%)
Oct 03, 2025 0.0188 0 +0.00(+16.77%)
Oct 02, 2025 0.0160 0.0170 0.0160 0.0161 20,445 -0.00(-19.10%)
Sep 29, 2025 0.0199 0 +0.00(+18.45%)
Sep 26, 2025 0.0168 0.0168 0.0155 0.0168 8,647 +0.00(+9.80%)
Sep 25, 2025 0.0153 0.0170 0.0153 0.0153 5,800 +0.00(+0.66%)
Sep 24, 2025 0.0152 0.0155 0.0152 0.0152 4,084 -0.00(-1.94%)
Sep 23, 2025 0.0156 0.0160 0.0155 0.0155 10,059 -0.00(-1.90%)
Sep 22, 2025 0.0157 0.0158 0.0157 0.0158 868 +0.00(+0.64%)
Sep 19, 2025 0.0158 0.0159 0.0156 0.0157 19,343 -0.00(-1.88%)
Sep 18, 2025 0.0155 0.0161 0.0155 0.0160 3,268 +0.00(+0.63%)
Sep 17, 2025 0.0160 0.0160 0.0159 0.0159 18,143 +0.00(+0.00%)
Sep 16, 2025 0.0158 0.0163 0.0158 0.0159 2,120 +0.00(+3.92%)
Sep 15, 2025 0.0157 0.0169 0.0153 0.0153 5,024 +0.00(+1.32%)
Sep 12, 2025 0.0164 0.0169 0.0151 0.0151 35,345 -0.00(-5.03%)
Sep 11, 2025 0.0160 0.0161 0.0154 0.0159 33,839 -0.00(-4.79%)
Sep 10, 2025 0.0175 0.0194 0.0167 0.0167 36,613 +0.00(+0.00%)
Sep 09, 2025 0.0167 0.0168 0.0167 0.0167 14,991 -0.00(-5.11%)
Sep 08, 2025 0.0176 0.0197 0.0176 0.0176 11,310 -0.00(-19.63%)
Sep 04, 2025 0.0219 0 +0.00(+21.67%)
Sep 03, 2025 0.0167 0.0304 0.0167 0.0180 81,302 -0.00(-19.28%)
Sep 02, 2025 0.0166 0.0225 0.0166 0.0223 2,926 +0.01(+33.53%)
Aug 29, 2025 0.0225 0.0225 0.0166 0.0167 4,610 -0.00(-11.17%)
Aug 28, 2025 0.0161 0.0188 0.0161 0.0188 60,460 -0.00(-2.59%)
Aug 27, 2025 0.0200 0.0200 0.0159 0.0193 21,939 +0.00(+23.72%)
Aug 26, 2025 0.0200 0.0200 0.0155 0.0156 36,800 -0.00(-15.22%)
Aug 25, 2025 0.0201 0.0201 0.0184 0.0184 1,084 -0.00(-13.62%)
Aug 22, 2025 0.0191 0.0213 0.0191 0.0213 28,914 +0.00(+9.23%)
Aug 20, 2025 0.0195 2 -0.00(-2.50%)
Aug 19, 2025 0.0167 0.0200 0.0160 0.0200 1,100 -0.00(-4.76%)
Aug 15, 2025 0.0210 0 +0.00(+7.14%)
Aug 14, 2025 0.0175 0.0196 0.0175 0.0196 1,196 +0.00(+4.81%)
Aug 13, 2025 0.0188 0.0188 0.0162 0.0187 10,376 +0.00(+15.43%)
Aug 12, 2025 0.0188 0.0188 0.0162 0.0162 2,200 -0.00(-5.26%)
Aug 11, 2025 0.0161 0.0171 0.0161 0.0171 817 -0.00(-17.79%)
Aug 08, 2025 0.0187 0.0208 0.0187 0.0208 300 -0.00(-1.89%)
Aug 07, 2025 0.0213 0.0213 0.0212 0.0212 800 -0.00(-2.75%)
Aug 04, 2025 0.0218 0 -0.00(-0.91%)
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.