Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.070 1.190 1.040 1.160 47,921 +0.05(+4.50%)
Dec 19, 2024 1.120 1.200 1.060 1.110 74,245 +0.01(+0.93%)
Dec 18, 2024 1.120 1.130 1.040 1.100 29,624 -0.01(-0.89%)
Dec 17, 2024 1.110 1.150 1.030 1.110 21,659 -0.00(-0.03%)
Dec 16, 2024 1.150 1.150 1.033 1.110 14,015 +0.02(+1.83%)
Dec 13, 2024 1.060 1.090 0.9901 1.090 58,996 +0.05(+4.81%)
Dec 12, 2024 0.9584 1.060 0.9584 1.040 14,179 +0.01(+0.97%)
Dec 11, 2024 0.9600 1.050 0.9400 1.030 70,469 +0.08(+8.76%)
Dec 10, 2024 0.9500 0.9793 0.9200 0.9470 2,622 -0.04(-4.34%)
Dec 09, 2024 1.000 1.000 0.9101 0.9900 16,232 +0.00(+0.02%)
Dec 06, 2024 0.9900 1.010 0.9400 0.9898 8,380 -0.00(-0.02%)
Dec 05, 2024 1.000 1.020 0.9400 0.9900 10,210 -0.01(-1.00%)
Dec 04, 2024 0.9250 1.050 0.8689 1.000 60,697 +0.07(+7.99%)
Dec 03, 2024 0.8622 0.9380 0.8622 0.9260 3,041 -0.01(-1.39%)
Dec 02, 2024 0.9157 0.9527 0.8500 0.9391 2,989 -0.01(-1.54%)
Nov 29, 2024 0.8700 0.9540 0.8520 0.9538 8,315 -0.00(-0.02%)
Nov 27, 2024 0.9400 0.9584 0.9400 0.9540 2,164 -0.00(-0.46%)
Nov 26, 2024 0.9242 0.9650 0.8800 0.9584 6,999 -0.01(-0.73%)
Nov 25, 2024 0.9700 0.9800 0.8925 0.9654 9,927 +0.02(+1.75%)
Nov 22, 2024 0.9300 0.9800 0.9000 0.9488 14,263 +0.02(+2.02%)
Nov 21, 2024 0.9000 0.9300 0.8900 0.9300 6,382 +0.03(+3.45%)
Nov 20, 2024 0.8758 0.9000 0.8500 0.8990 3,488 -0.00(-0.43%)
Nov 19, 2024 0.9040 0.9040 0.8500 0.9029 4,938 +0.03(+3.90%)
Nov 18, 2024 0.8478 0.9194 0.8400 0.8690 11,638 -0.05(-5.53%)
Nov 15, 2024 0.9194 0.9297 0.8500 0.9199 6,036 +0.02(+2.22%)
Nov 14, 2024 0.9100 0.9298 0.8404 0.8999 43,255 -0.02(-2.17%)
Nov 13, 2024 0.8270 0.9300 0.7811 0.9199 87,575 +0.03(+3.37%)
Nov 12, 2024 0.7200 0.8900 0.6746 0.8899 45,329 +0.15(+20.09%)
Nov 11, 2024 0.6600 0.7410 0.6121 0.7410 91,051 +0.08(+11.95%)
Nov 08, 2024 0.7361 0.7361 0.6111 0.6619 45,150 -0.07(-9.30%)
Nov 07, 2024 0.7473 0.7473 0.7000 0.7298 15,742 -0.02(-2.41%)
Nov 06, 2024 0.7119 0.7728 0.7100 0.7478 9,207 +0.02(+2.44%)
Nov 05, 2024 0.7116 0.7549 0.6929 0.7300 27,352 -0.05(-6.25%)
Nov 04, 2024 0.7830 0.8049 0.7202 0.7787 7,618 +0.01(+1.18%)
Nov 01, 2024 0.7900 0.7999 0.7010 0.7696 22,194 +0.02(+2.34%)
Oct 31, 2024 0.8015 0.8280 0.7507 0.7520 15,350 -0.07(-8.29%)
Oct 30, 2024 0.8310 0.8400 0.7850 0.8200 29,575 +0.04(+5.13%)
Oct 29, 2024 0.7501 0.8389 0.7481 0.7800 21,230 -0.01(-1.38%)
Oct 28, 2024 0.7800 0.7999 0.7500 0.7909 19,855 -0.05(-5.62%)
Oct 25, 2024 0.7910 0.8400 0.7755 0.8380 43,876 -0.00(-0.24%)
Oct 24, 2024 0.7400 0.8449 0.7310 0.8400 85,466 +0.04(+5.00%)
Oct 23, 2024 0.7164 0.8500 0.6100 0.8000 415,647 -0.02(-2.44%)
Oct 22, 2024 0.8200 0.8200 0.7623 0.8200 1,792,701 +0.04(+5.21%)
Oct 21, 2024 0.7760 0.7896 0.7231 0.7794 16,782 -0.01(-1.05%)
Oct 18, 2024 0.7899 0.7899 0.7600 0.7877 6,575 +0.04(+5.31%)
Oct 17, 2024 0.7497 0.7497 0.7480 0.7480 3,886 -0.00(-0.23%)
Oct 16, 2024 0.7298 0.7599 0.7100 0.7497 35,091 -0.01(-1.33%)
Oct 15, 2024 0.7400 0.7598 0.7162 0.7598 4,119 -0.02(-2.58%)
Oct 14, 2024 0.7810 0.7810 0.7152 0.7799 29,941 -0.01(-1.32%)
Oct 11, 2024 0.7802 0.8284 0.7600 0.7903 13,233 -0.04(-4.71%)
Oct 10, 2024 0.8300 0.8799 0.7800 0.8294 25,691 -0.05(-5.73%)
Oct 09, 2024 0.8900 0.8899 0.8000 0.8798 8,629 -0.00(-0.55%)
Oct 08, 2024 0.8487 0.8899 0.7998 0.8847 43,756 +0.03(+2.94%)
Oct 07, 2024 0.8595 0.8595 0.8100 0.8594 1,316 -0.00(-0.05%)
Oct 04, 2024 0.8200 0.8599 0.8027 0.8598 22,082 +0.00(+0.05%)
Oct 03, 2024 0.8008 0.8598 0.8003 0.8594 11,399 +0.02(+2.41%)
Oct 02, 2024 0.8598 0.8598 0.8014 0.8392 2,420 -0.01(-1.26%)
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 following
Privacy Policy and Terms and Conditions.