Australian Oilseeds Holdings Ltd (COOT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0753 | -7.80068372527 | 0.9653 | 0.9999 | 0.89 | 12442 | 0.92901103 | CS |
| 4 | -0.07 | -7.29166666667 | 0.96 | 1.2 | 0.86 | 33765 | 0.98581205 | CS |
| 12 | -0.43 | -32.5757575758 | 1.32 | 1.3978 | 0.7505 | 47542 | 1.00435463 | CS |
| 26 | -2.31 | -72.1875 | 3.2 | 3.52 | 0.7505 | 66464 | 1.34896967 | CS |
| 52 | -2.31 | -72.1875 | 3.2 | 3.52 | 0.7505 | 66464 | 1.34896967 | CS |
| 156 | -2.31 | -72.1875 | 3.2 | 3.52 | 0.7505 | 66464 | 1.34896967 | CS |
| 260 | -2.31 | -72.1875 | 3.2 | 3.52 | 0.7505 | 66464 | 1.34896967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.89 | -0.0111 | -1.23 | 0.93 | 0.93 | 0.89 | 39590 |
| 1721946900 | 0.9011 | -0.0319 | -3.42 | 0.94 | 0.9735 | 0.9003 | 28870 |
| 1721860500 | 0.933 | -0.0169 | -1.78 | 0.9653 | 0.9653 | 0.930101 | 11328 |
| 1721774100 | 0.9499 | -0.0292 | -2.98 | 0.96 | 0.98 | 0.9398 | 10048 |
| 1721687700 | 0.9791 | 0.0191 | 1.99 | 0.99 | 0.9999 | 0.95 | 9422 |
| 1721428500 | 0.96 | -0.0201 | -2.05 | 0.9653 | 0.9653 | 0.96 | 2542 |
| 1721342100 | 0.9801 | 0.0251 | 2.63 | 1.03 | 1.03 | 0.9551 | 16482 |
| 1721255700 | 0.955 | 0.0151 | 1.61 | 0.9357 | 0.999899 | 0.93 | 18553 |
| 1721169300 | 0.9399 | -0.0001 | -0.01 | 0.99 | 0.99 | 0.924 | 15262 |
| 1721082900 | 0.94 | -0.11 | -10.48 | 1.05 | 1.05 | 0.9144 | 74625 |
| 1720823700 | 1.05 | -0.02 | -2.02 | 1.1399999 | 1.2 | 1.04 | 94613 |
| 1720737300 | 1.0717 | 0.03 | 3.05 | 1.04 | 1.1715 | 1.04 | 109349 |
| 1720650900 | 1.04 | 0.1 | 10.64 | 0.9348 | 1.0924 | 0.92 | 84998 |
| 1720564500 | 0.94 | 0.0239 | 2.61 | 0.9095 | 0.9802 | 0.9001 | 10935 |
| 1720478100 | 0.9161 | 0.0027 | 0.30 | 0.9362 | 0.9932 | 0.9002 | 30572 |
| 1720218900 | 0.9134 | 0.0134 | 1.49 | 0.9062 | 0.9496 | 0.9056 | 1834 |
| 1720040640 | 0.9 | 0.0307 | 3.53 | 0.8997 | 0.9002 | 0.8924 | 48302 |
| 1719959700 | 0.8693 | 0.0093 | 1.08 | 0.8614 | 0.9 | 0.8601 | 20990 |
| 1719873300 | 0.86 | -0.1244 | -12.64 | 0.96 | 0.96 | 0.86 | 19047 |
| 1719614100 | 0.9844 | 0 | 0.00 | 0.9844 | 0.9844 | 0.9844 | 0 |
| 1719527700 | 0.9844 | 0.0324 | 3.40 | 0.9932 | 0.9932 | 0.9512 | 2655 |
| 1719441300 | 0.952 | -0.008 | -0.83 | 0.96 | 1.05 | 0.95 | 29210 |
| 1719354900 | 0.96 | -0.05 | -4.95 | 1.05 | 1.05 | 0.955 | 19499 |
| 1719268500 | 1.01 | 0.01 | 1.01 | 0.99 | 1.2 | 0.9602 | 129044 |
| 1719009300 | 0.9999 | 0.1692 | 20.37 | 0.869 | 1.16 | 0.836849 | 273544 |
| 1718922900 | 0.8307 | -0.0504 | -5.72 | 0.891 | 0.899 | 0.8 | 141816 |
| 1718750100 | 0.8811 | 0.0311 | 3.66 | 0.85 | 0.9 | 0.8300999 | 312916 |
| 1718663700 | 0.85 | -0.0497 | -5.52 | 0.8727 | 0.9 | 0.8101 | 27776 |
| 1718404500 | 0.8997 | 0.0989 | 12.35 | 0.8008 | 0.8997 | 0.7801 | 71198 |
| 1718318100 | 0.8008 | -0.1092 | -12.00 | 0.91 | 0.9497 | 0.7504999 | 59364 |
| 1718231700 | 0.91 | -0.0258 | -2.76 | 0.9454 | 1.07 | 0.7615 | 77420 |
| 1718145300 | 0.9358 | -0.0742 | -7.35 | 1.01 | 1.07 | 0.9338 | 26080 |
| 1718058900 | 1.01 | 0 | 0.00 | 1.02 | 1.05 | 1 | 12518 |
| 1717799700 | 1.01 | -0.03 | -2.59 | 1.04 | 1.04 | 1 | 24133 |
| 1717713300 | 1.0369 | 0.02 | 1.67 | 1.05 | 1.1 | 1.0012 | 19171 |
| 1717626900 | 1.0199 | -0.03 | -2.87 | 1.1 | 1.1 | 1 | 16778 |
| 1717540500 | 1.05 | 0.02 | 1.94 | 1.09 | 1.09 | 1 | 4126 |
| 1717454100 | 1.03 | 0.03 | 3.00 | 1.02 | 1.1 | 1.02 | 5939 |
| 1717194900 | 1 | -0.04 | -3.85 | 1.04 | 1.0516 | 1 | 22901 |
| 1717108500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.2 | 1.0319 | 26588 |
| 1717022100 | 1.06 | 0 | 0.00 | 1.04 | 1.25 | 1.0201 | 33415 |
| 1716935700 | 1.06 | -0.08 | -6.77 | 1.1399999 | 1.1399999 | 1.0038 | 94763 |
| 1716590100 | 1.137 | 0.01 | 0.62 | 1.12 | 1.18 | 1.12 | 6896 |
| 1716503700 | 1.1299999 | -0.07 | -5.83 | 1.17 | 1.2 | 1.1131 | 53583 |
| 1716417300 | 1.2 | 0.09 | 8.11 | 1.1 | 1.2599 | 1.1 | 93872 |
| 1716330900 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1642999 | 1.09 | 20082 |
| 1716244500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.165 | 1.1 | 10337 |
| 1715985300 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1899 | 1.09 | 37682 |
| 1715898900 | 1.09 | -0.03 | -2.68 | 1.11 | 1.1299999 | 1.09 | 9317 |
| 1715812500 | 1.12 | 0.05 | 4.67 | 1.1 | 1.12 | 1.0701 | 27855 |
| 1715726100 | 1.07 | -0.04 | -3.60 | 1.1399999 | 1.24 | 1.07 | 33144 |
| 1715639700 | 1.11 | 0.05 | 4.72 | 1.1 | 1.15 | 1.0601 | 16673 |
| 1715380500 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.06 | 21093 |
| 1715294100 | 1.1 | -0.09 | -7.56 | 1.17 | 1.18 | 1.08 | 62598 |
| 1715207700 | 1.19 | -0.03 | -2.46 | 1.24 | 1.24 | 1.11 | 100109 |
| 1715121300 | 1.22 | -0.06 | -4.69 | 1.32 | 1.32 | 1.21 | 37235 |
| 1715034900 | 1.28 | 0.02 | 1.59 | 1.24 | 1.3978 | 1.24 | 63619 |
| 1714775700 | 1.26 | -0.09 | -6.67 | 1.32 | 1.3792 | 1.26 | 29620 |
| 1714689300 | 1.35 | 0.02 | 1.12 | 1.32 | 1.3899999 | 1.2914 | 25185 |
| 1714602900 | 1.335 | 0.01 | 1.14 | 1.32 | 1.36 | 1.28 | 9979 |
| 1714516500 | 1.32 | -0.12 | -8.33 | 1.33 | 1.4399 | 1.3 | 31768 |
| 1714430100 | 1.44 | -0.04 | -2.70 | 1.44 | 1.49 | 1.37 | 64133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
