Australian Oilseeds Holdings Limited Class A COOT
NASDAQ · United States · Finance
$0.4460+0.01 (+1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.45 | +1.13% | $0.44 | $0.46 | $0.44 | 8.40K |
| 2026-09-30 | $0.44 | -6.77% | $0.46 | $0.47 | $0.44 | 66.50K |
| 2026-09-29 | $0.47 | -4.83% | $0.47 | $0.48 | $0.47 | 59.90K |
| 2026-09-28 | $0.50 | +3.97% | $0.47 | $0.50 | $0.47 | 25.60K |
| 2026-09-25 | $0.48 | -1.44% | $0.47 | $0.50 | $0.47 | 151.10K |
| 2026-09-24 | $0.49 | +2.11% | $0.47 | $0.51 | $0.47 | 73.00K |
| 2026-09-23 | $0.47 | +2.81% | $0.47 | $0.59 | $0.47 | 997.50K |
| 2026-09-22 | $0.46 | +1.54% | $0.46 | $0.48 | $0.46 | 53.80K |
| 2026-09-21 | $0.46 | +1.11% | $0.46 | $0.49 | $0.46 | 39.00K |
| 2026-09-18 | $0.45 | -2.81% | $0.46 | $0.47 | $0.45 | 112.40K |
| 2026-09-17 | $0.46 | +0.65% | $0.45 | $0.53 | $0.45 | 113.00K |
| 2026-09-16 | $0.46 | +3.60% | $0.46 | $0.48 | $0.40 | 123.00K |
| 2026-09-15 | $0.44 | +3.98% | $0.43 | $0.46 | $0.42 | 103.20K |
| 2026-09-14 | $0.43 | -10.86% | $0.46 | $0.47 | $0.43 | 101.10K |
| 2026-09-11 | $0.48 | +3.01% | $0.45 | $0.49 | $0.44 | 50.90K |
| 2026-09-10 | $0.47 | -2.52% | $0.46 | $0.47 | $0.45 | 63.90K |
| 2026-09-09 | $0.48 | -2.85% | $0.48 | $0.50 | $0.46 | 63.80K |
| 2026-09-08 | $0.49 | -6.83% | $0.50 | $0.53 | $0.49 | 149.00K |
| 2026-09-04 | $0.53 | -3.13% | $0.56 | $0.56 | $0.50 | 149.40K |
| 2026-09-03 | $0.54 | +3.42% | $0.52 | $0.62 | $0.52 | 297.10K |
| 2026-09-02 | $0.53 | -7.56% | $0.53 | $0.59 | $0.51 | 571.30K |
| 2026-09-01 | $0.57 | -4.05% | $0.54 | $0.62 | $0.52 | 1.77M |
| 2026-08-31 | $0.59 | +28.91% | $0.58 | $0.74 | $0.55 | 77.63M |
| 2026-08-28 | $0.46 | 0.00% | $0.46 | $0.47 | $0.46 | 27.59M |
| 2026-08-27 | $0.46 | 0.00% | $0.45 | $0.47 | $0.43 | 21.30K |
| 2026-08-26 | $0.46 | +4.55% | $0.45 | $0.47 | $0.45 | 39.30K |
| 2026-08-25 | $0.44 | -2.22% | $0.46 | $0.46 | $0.44 | 12.20K |
| 2026-08-24 | $0.45 | +4.65% | $0.44 | $0.46 | $0.44 | 16.40K |
| 2026-08-21 | $0.43 | -2.27% | $0.43 | $0.44 | $0.43 | 43.60K |
| 2026-08-20 | $0.44 | +2.33% | $0.44 | $0.44 | $0.43 | 33.70K |
| 2026-08-19 | $0.43 | +1.65% | $0.45 | $0.47 | $0.41 | 42.70K |
| 2026-08-18 | $0.42 | -3.42% | $0.43 | $0.43 | $0.42 | 4.90K |
| 2026-08-17 | $0.44 | +1.86% | $0.43 | $0.49 | $0.42 | 13.40K |
| 2026-08-14 | $0.43 | -7.53% | $0.44 | $0.47 | $0.43 | 5.30K |
| 2026-08-13 | $0.47 | -2.11% | $0.47 | $0.47 | $0.45 | 11.50K |
| 2026-08-12 | $0.47 | -0.21% | $0.43 | $0.47 | $0.43 | 5.50K |
| 2026-08-11 | $0.48 | +9.68% | $0.41 | $0.48 | $0.41 | 11.00K |
| 2026-08-10 | $0.43 | +6.63% | $0.42 | $0.44 | $0.40 | 53.10K |
| 2026-08-07 | $0.41 | +3.04% | $0.38 | $0.42 | $0.38 | 121.40K |
| 2026-08-06 | $0.40 | +2.33% | $0.39 | $0.41 | $0.39 | 24.30K |
| 2026-08-05 | $0.39 | -6.08% | $0.41 | $0.41 | $0.39 | 6.70K |
| 2026-08-04 | $0.41 | +4.58% | $0.40 | $0.42 | $0.37 | 55.60K |
| 2026-08-03 | $0.39 | +3.42% | $0.38 | $0.39 | $0.37 | 50.20K |
| 2026-07-31 | $0.38 | -3.06% | $0.40 | $0.40 | $0.35 | 144.00K |
| 2026-07-30 | $0.39 | +3.43% | $0.37 | $0.42 | $0.35 | 159.90K |
| 2026-07-29 | $0.38 | +1.61% | $0.38 | $0.39 | $0.35 | 129.10K |
| 2026-07-28 | $0.37 | +3.04% | $0.36 | $0.44 | $0.35 | 908.40K |
| 2026-07-27 | $0.36 | -8.82% | $0.40 | $0.42 | $0.35 | 298.50K |
| 2026-07-24 | $0.40 | -5.25% | $0.40 | $0.42 | $0.38 | 661.90K |
| 2026-07-23 | $0.42 | -0.24% | $0.42 | $0.43 | $0.39 | 227.90K |
| 2026-07-22 | $0.42 | -1.64% | $0.41 | $0.42 | $0.39 | 88.50K |
| 2026-07-21 | $0.43 | -3.83% | $0.43 | $0.43 | $0.40 | 69.30K |
| 2026-07-20 | $0.44 | +3.50% | $0.43 | $0.44 | $0.40 | 24.40K |
| 2026-07-17 | $0.43 | -2.28% | $0.45 | $0.48 | $0.40 | 441.60K |
| 2026-07-16 | $0.44 | +2.33% | $0.45 | $0.48 | $0.42 | 83.80K |
| 2026-07-15 | $0.43 | +0.47% | $0.44 | $0.45 | $0.42 | 287.60K |
| 2026-07-14 | $0.43 | -5.11% | $0.45 | $0.45 | $0.43 | 26.20K |
| 2026-07-13 | $0.45 | +5.14% | $0.44 | $0.45 | $0.42 | 39.30K |
| 2026-07-10 | $0.43 | -3.39% | $0.48 | $0.49 | $0.42 | 134.50K |
| 2026-07-09 | $0.44 | -2.64% | $0.44 | $0.49 | $0.43 | 72.50K |
| 2026-07-08 | $0.46 | -10.08% | $0.52 | $0.53 | $0.42 | 280.50K |
| 2026-07-07 | $0.51 | -2.69% | $0.52 | $0.53 | $0.50 | 89.80K |
| 2026-07-06 | $0.52 | -10.65% | $0.52 | $0.54 | $0.47 | 93.10K |
| 2026-07-02 | $0.58 | +0.52% | $0.61 | $0.61 | $0.56 | 1.13M |
| 2026-07-01 | $0.58 | -0.34% | $0.57 | $0.58 | $0.56 | 10.30K |
| 2026-06-30 | $0.58 | -1.53% | $0.56 | $0.59 | $0.56 | 10.60K |
| 2026-06-29 | $0.59 | 0.00% | $0.59 | $0.59 | $0.57 | 9.60K |
| 2026-06-26 | $0.59 | -1.67% | $0.57 | $0.59 | $0.56 | 12.80K |
| 2026-06-25 | $0.60 | -1.64% | $0.56 | $0.61 | $0.56 | 8.30K |
| 2026-06-24 | $0.61 | +0.83% | $0.58 | $0.62 | $0.57 | 18.60K |
| 2026-06-23 | $0.61 | +0.83% | $0.60 | $0.61 | $0.57 | 20.60K |
| 2026-06-22 | $0.60 | -1.32% | $0.59 | $0.61 | $0.58 | 9.80K |
| 2026-06-18 | $0.61 | -4.40% | $0.61 | $0.62 | $0.58 | 92.00K |
| 2026-06-17 | $0.64 | -0.93% | $0.63 | $0.64 | $0.61 | 8.70K |
| 2026-06-16 | $0.64 | -0.93% | $0.65 | $0.66 | $0.61 | 35.90K |
| 2026-06-15 | $0.65 | +2.05% | $0.63 | $0.65 | $0.60 | 18.10K |
| 2026-06-12 | $0.63 | -5.51% | $0.62 | $0.72 | $0.60 | 192.00K |
| 2026-06-11 | $0.67 | +8.04% | $0.62 | $0.70 | $0.59 | 111.70K |
| 2026-06-10 | $0.62 | +2.64% | $0.59 | $0.62 | $0.56 | 16.20K |
| 2026-06-09 | $0.61 | -0.66% | $0.60 | $0.63 | $0.59 | 77.90K |
| 2026-06-08 | $0.61 | -0.49% | $0.62 | $0.62 | $0.57 | 20.00K |
| 2026-06-05 | $0.61 | -1.45% | $0.61 | $0.62 | $0.56 | 320.50K |
| 2026-06-04 | $0.62 | -0.48% | $0.62 | $0.63 | $0.55 | 78.10K |
| 2026-06-03 | $0.63 | 0.00% | $0.63 | $0.63 | $0.61 | 60.00K |
| 2026-06-02 | $0.63 | -0.48% | $0.60 | $0.63 | $0.60 | 142.50K |
| 2026-06-01 | $0.63 | +1.29% | $0.62 | $0.63 | $0.60 | 26.70K |
| 2026-05-29 | $0.62 | -1.59% | $0.61 | $0.63 | $0.61 | 55.00K |
| 2026-05-28 | $0.63 | 0.00% | $0.61 | $0.64 | $0.61 | 37.60K |
| 2026-05-27 | $0.63 | -3.08% | $0.65 | $0.65 | $0.63 | 71.50K |
| 2026-05-26 | $0.65 | +4.84% | $0.60 | $0.67 | $0.60 | 320.50K |