Australian Oilseeds Holdings Ltd (COOT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.42028985507 | 1.38 | 1.44 | 1.222 | 11682 | 1.37559919 | CS |
| 4 | 0.04 | 3.30578512397 | 1.21 | 1.572 | 1.0601 | 14516 | 1.3245442 | CS |
| 12 | 0.34 | 37.3626373626 | 0.91 | 1.69 | 0.85 | 27705 | 1.24290428 | CS |
| 26 | 0.33 | 35.8695652174 | 0.92 | 1.69 | 0.61 | 39188 | 0.95462522 | CS |
| 52 | -1.95 | -60.9375 | 3.2 | 3.52 | 0.61 | 48092 | 1.15632547 | CS |
| 156 | -1.95 | -60.9375 | 3.2 | 3.52 | 0.61 | 48092 | 1.15632547 | CS |
| 260 | -1.95 | -60.9375 | 3.2 | 3.52 | 0.61 | 48092 | 1.15632547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.25 | -0.1 | -7.30 | 1.32 | 1.3899999 | 1.25 | 8305 |
| 1740094500 | 1.3485 | -0 | -0.11 | 1.3899999 | 1.3899999 | 1.34 | 1451 |
| 1740008100 | 1.35 | -0.05 | -3.57 | 1.3 | 1.41 | 1.222 | 21206 |
| 1739921700 | 1.4 | 0 | 0.00 | 1.25 | 1.42 | 1.25 | 12863 |
| 1739576100 | 1.4 | -0.05 | -3.41 | 1.4058 | 1.44 | 1.31 | 10666 |
| 1739489700 | 1.4495 | 0.04 | 2.80 | 1.48 | 1.572 | 1.32 | 30731 |
| 1739403300 | 1.41 | 0.02 | 1.44 | 1.335 | 1.41 | 1.3 | 4471 |
| 1739316900 | 1.3899999 | -0.02 | -1.71 | 1.41 | 1.42 | 1.29 | 8884 |
| 1739230500 | 1.4141999 | 0.13 | 10.48 | 1.25 | 1.42 | 1.25 | 26833 |
| 1738971300 | 1.28 | 0.02 | 1.59 | 1.23 | 1.28 | 1.16 | 9929 |
| 1738884900 | 1.26 | 0 | 0.01 | 1.27 | 1.2793 | 1.23 | 1865 |
| 1738798500 | 1.2599 | 0.05 | 4.12 | 1.21 | 1.3 | 1.19 | 15981 |
| 1738712100 | 1.21 | -0.06 | -4.72 | 1.26 | 1.26 | 1.1512 | 8968 |
| 1738625700 | 1.27 | 0.07 | 5.83 | 1.2 | 1.3 | 1.1278999 | 4643 |
| 1738366500 | 1.2 | 0 | 0.00 | 1.16 | 1.21 | 1.16 | 1678 |
| 1738280100 | 1.2 | 0.01 | 0.84 | 1.18 | 1.285 | 1.0601 | 17475 |
| 1738193700 | 1.19 | -0.08 | -6.30 | 1.18 | 1.26 | 1.12 | 11339 |
| 1738107300 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.1399999 | 20460 |
| 1738020900 | 1.29 | -0.01 | -0.77 | 1.36 | 1.3698999 | 1.2 | 21397 |
| 1737761700 | 1.3 | 0.1 | 8.41 | 1.21 | 1.3 | 1.09 | 42955 |
| 1737675300 | 1.1991 | 0 | 0.00 | 1.1991 | 1.1991 | 1.1991 | 0 |
| 1737588900 | 1.1991 | -0.06 | -4.83 | 1.31 | 1.37 | 1.1419999 | 36261 |
| 1737502500 | 1.26 | 0.08 | 6.78 | 1.1621 | 1.26 | 1.1101 | 73960 |
| 1737156900 | 1.18 | 0.02 | 1.73 | 1.1399999 | 1.18 | 1.0939 | 8627 |
| 1737070500 | 1.1599 | -0.04 | -3.34 | 1.11 | 1.1899 | 1.091 | 11813 |
| 1736984100 | 1.2 | 0.04 | 3.45 | 1.09 | 1.2 | 1.09 | 5581 |
| 1736897700 | 1.16 | -0.03 | -2.82 | 1.1399999 | 1.2 | 1.12 | 7337 |
| 1736811300 | 1.1937 | 0.05 | 4.34 | 1.15 | 1.1937 | 1.06 | 16984 |
| 1736552100 | 1.1439999 | -0.01 | -0.52 | 1.15 | 1.22 | 1.08 | 13477 |
| 1736379300 | 1.15 | -0.11 | -8.64 | 1.239 | 1.24 | 1.098 | 16471 |
| 1736292900 | 1.2588 | -0.04 | -3.17 | 1.3 | 1.3 | 1.2 | 14608 |
| 1736206500 | 1.3 | 0.05 | 4.00 | 1.305 | 1.35 | 1.2701 | 33833 |
| 1735947300 | 1.25 | -0.25 | -16.67 | 1.41 | 1.4262999 | 1.2453 | 38608 |
| 1735860900 | 1.5 | 0.31 | 26.05 | 1.2 | 1.69 | 1.15 | 292935 |
| 1735688100 | 1.19 | -0.01 | -0.83 | 1.15 | 1.2 | 1.1419999 | 15303 |
| 1735601700 | 1.2 | 0 | 0.01 | 1.175 | 1.2 | 1.1011 | 29453 |
| 1735342500 | 1.1999 | 0.01 | 0.83 | 1.2 | 1.2 | 1.1484 | 13878 |
| 1735256100 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.2 | 1.1399999 | 85650 |
| 1735077840 | 1.12 | 0.01 | 0.45 | 1.15 | 1.15 | 1.07 | 7423 |
| 1734996900 | 1.115 | -0.05 | -3.88 | 1.1299999 | 1.15 | 1.03 | 34915 |
| 1734737700 | 1.16 | 0.05 | 4.98 | 1.19 | 1.19 | 1.04 | 46796 |
| 1734651300 | 1.105 | 0.01 | 0.47 | 1.12 | 1.2 | 1.06 | 88113 |
| 1734564900 | 1.0998 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.04 | 24913 |
| 1734478500 | 1.1097 | -0 | -0.03 | 1.03 | 1.1399999 | 1.03 | 16959 |
| 1734392100 | 1.11 | 0.02 | 1.83 | 1.07 | 1.15 | 1.033 | 6575 |
| 1734132900 | 1.09 | 0.05 | 4.81 | 1.06 | 1.09 | 0.9901 | 58995 |
| 1734046500 | 1.04 | 0.01 | 0.97 | 0.95835 | 1.06 | 0.95835 | 14071 |
| 1733960100 | 1.03 | 0.08 | 8.76 | 0.9596 | 1.05 | 0.94 | 70368 |
| 1733873700 | 0.947 | -0.043 | -4.34 | 0.95 | 0.9793 | 0.92 | 2602 |
| 1733787300 | 0.99 | 0.0002 | 0.02 | 0.94 | 0.9956 | 0.9101 | 15231 |
| 1733528100 | 0.9898 | -0.0002 | -0.02 | 0.99 | 1.01 | 0.94 | 8280 |
| 1733441700 | 0.99 | -0.01 | -1.00 | 0.9981 | 1.02 | 0.94 | 10186 |
| 1733355300 | 1 | 0.074 | 7.99 | 0.868871 | 1.05 | 0.868871 | 60492 |
| 1733268900 | 0.926 | -0.0131 | -1.39 | 0.8622 | 0.938 | 0.8622 | 2985 |
| 1733182500 | 0.9391 | 0.0654 | 7.49 | 0.9291 | 0.9527 | 0.85 | 1999 |
| 1732917840 | 0.8737 | -0.0803 | -8.42 | 0.87 | 0.954 | 0.852 | 8314 |
| 1732750500 | 0.954 | -0.0044 | -0.46 | 0.94 | 0.954 | 0.94 | 1260 |
| 1732664100 | 0.9584 | -0.007 | -0.73 | 0.9242 | 0.965 | 0.88 | 6997 |
| 1732577700 | 0.9654 | 0.0166 | 1.75 | 0.93 | 0.98 | 0.8925 | 9827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
