Skip to main content
Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.850
-0.039 (-4.43%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20240.830.890.830.850.85-4.43%5,234
Sep 26, 20240.890.890.830.890.89-0.03%1,737
Sep 25, 20240.890.890.890.890.893.47%195
Sep 24, 20240.860.860.810.860.86-2.26%2,220
Sep 23, 20240.870.890.860.880.88-1.14%5,517
Sep 20, 20240.890.890.840.890.89-1.13%1,710
Sep 19, 20240.850.900.850.900.902.28%4,300
Sep 18, 20240.830.880.830.880.881.27%4,037
Sep 17, 20240.880.900.810.870.87-1.24%3,559
Sep 16, 20240.880.880.840.880.881.24%1,827
Sep 13, 20240.870.870.850.870.87-1.21%470
Sep 12, 20240.820.890.790.880.887.11%7,419
Sep 11, 20240.820.820.820.820.82-1,324
Sep 10, 20240.820.850.790.820.82-3.15%4,512
Sep 9, 20240.770.850.770.850.85-0.22%9,931
Sep 6, 20240.870.870.760.850.85-2.30%21,428
Sep 5, 20240.890.890.830.870.87-2.16%10,025
Sep 4, 20240.890.890.830.890.89-1.21%2,176
Sep 3, 20240.830.900.800.900.902.41%3,673
Aug 30, 20240.800.900.800.880.88-2.36%3,013
Aug 29, 20240.820.900.820.900.900.84%6,018
Aug 28, 20240.830.900.780.890.89-5.94%14,377
Aug 27, 20240.940.950.880.950.95-0.12%1,949
Aug 26, 20240.950.950.930.950.95-0.91%7,802
Aug 23, 20240.980.990.930.960.96-1.17%28,001
Aug 22, 20241.081.080.930.970.97-2.03%40,225
Aug 21, 20240.951.090.890.990.993.18%81,631
Aug 20, 20240.950.960.850.960.966.65%9,267
Aug 19, 20240.850.900.810.900.905.36%56,717
Aug 16, 20240.840.900.810.850.85-1.28%27,941
Aug 15, 20240.890.890.800.870.87-0.57%13,973
Aug 14, 20240.950.950.820.870.87-5.42%19,910
Aug 13, 20240.930.930.850.920.92-0.64%8,010
Aug 12, 20240.820.950.820.930.937.80%11,267
Aug 9, 20240.900.900.820.860.86-6.15%5,089
Aug 8, 20240.860.920.860.920.92-0.41%3,466
Aug 7, 20240.960.960.860.920.92-2.07%5,994
Aug 6, 20240.910.940.860.940.942.28%2,306
Aug 5, 20240.970.970.830.920.92-2.82%8,169
Aug 2, 20240.811.000.810.940.9412.39%194,931
Aug 1, 20240.880.880.840.840.84-4.56%4,375
Jul 31, 20240.880.880.880.880.884.76%1,632
Jul 30, 20240.890.890.840.840.84-5.63%964
Jul 29, 20240.890.890.840.890.890.01%3,483
Jul 26, 20240.900.910.890.890.89-1.23%39,590
Jul 25, 20240.940.970.900.900.90-3.42%28,870
Jul 24, 20240.970.970.930.930.93-1.78%11,328
Jul 23, 20240.960.980.940.950.95-2.98%10,048
Jul 22, 20240.991.000.950.980.981.99%9,424
Jul 19, 20240.970.970.960.960.96-2.05%2,542
Jul 18, 20241.031.030.960.980.982.63%16,482
Jul 17, 20240.961.000.940.960.961.61%18,632
Jul 16, 20240.960.960.920.940.94-0.01%15,327
Jul 15, 20241.011.050.910.940.94-10.48%74,629
Jul 12, 20241.141.201.041.051.05-2.05%94,613
Jul 11, 20241.041.171.041.071.073.08%109,424
Jul 10, 20240.941.090.921.041.0410.64%85,001
Jul 9, 20240.900.980.900.940.942.61%10,935
Jul 8, 20240.940.990.900.920.920.30%30,572
Jul 5, 20240.910.950.910.910.911.49%1,834
Jul 3, 20240.900.900.890.900.903.53%48,302
Jul 2, 20240.880.900.860.870.871.08%20,990
Jul 1, 20240.950.950.860.860.86-11.34%19,047
Jun 28, 20241.001.020.950.970.97-1.46%7,668
Jun 27, 20240.980.990.970.980.983.40%2,668
Jun 26, 20241.011.050.950.950.95-0.83%29,210
Jun 25, 20241.051.050.960.960.96-4.95%19,499
Jun 24, 20240.991.200.961.011.011.01%129,044
Jun 21, 20240.871.160.841.001.0020.37%274,144
Jun 20, 20240.890.900.800.830.83-5.72%141,816
Jun 18, 20240.840.900.830.880.883.66%317,753
Jun 17, 20240.870.900.810.850.85-5.52%27,776
Jun 14, 20240.800.900.780.900.9012.35%71,298
Jun 13, 20240.910.950.750.800.80-12.00%59,365
Jun 12, 20240.951.070.760.910.91-2.76%80,170
Jun 11, 20241.021.070.930.940.94-7.35%26,080
Jun 10, 20241.011.051.001.011.01-12,518
Jun 7, 20241.041.041.001.011.01-2.60%24,768
Jun 6, 20241.001.101.001.041.041.67%19,171
Jun 5, 20241.081.081.001.021.02-2.86%16,778
Jun 4, 20241.071.071.001.051.051.94%4,126
Jun 3, 20241.021.101.021.031.033.00%5,939
May 31, 20241.051.051.001.001.00-3.85%22,901
May 30, 20241.031.201.031.041.04-1.89%26,643
May 29, 20241.051.251.021.061.06-33,415
May 28, 20241.131.131.001.061.06-6.77%94,764
May 24, 20241.121.181.121.141.140.62%6,896
May 23, 20241.181.201.111.131.13-5.83%53,583
May 22, 20241.101.261.101.201.208.11%93,872
May 21, 20241.141.161.091.111.11-0.89%20,082
May 20, 20241.131.171.101.121.12-0.88%10,337
May 17, 20241.091.191.091.131.133.67%37,682
May 16, 20241.131.131.091.091.09-2.68%9,317
May 15, 20241.091.121.071.121.124.67%28,393
May 14, 20241.161.241.071.071.07-3.60%33,144
May 13, 20241.101.151.061.111.114.72%16,673
May 10, 20241.091.131.061.061.06-3.64%21,093
May 9, 20241.171.181.081.101.10-7.56%62,598
May 8, 20241.241.241.111.191.19-2.46%100,112
May 7, 20241.271.281.211.221.22-4.69%40,435