Dark

COOT
Australian Oilseeds Holdings Limited
stock NASDAQ

At Close

Aug 20, 2026 2:48:04 PM EDT

0.4400USD+2.279%(+0.0100)33,684

0.3300Bid 0.5000Ask 0.1700Spread

Pre-market

Aug 20, 2026 9:21:30 AM EDT

0.4169USD-3.047%(-0.0131)200

After-hours

Aug 18, 2026 4:54:30 PM EDT

0.4228USD0.000%(+0.4228)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	0.430000	0.440000	0.430000	0.440000	+2.326%	33,684	0.000%
2026-08-19	0.450100	0.469700	0.410100	0.430000	+1.679%	42,664	+2.326%
2026-08-18	0.425000	0.431100	0.422800	0.422900	-3.447%	5,083	+4.044%
2026-08-17	0.425900	0.490000	0.420100	0.438000	+1.837%	13,532	+0.457%
2026-08-14	0.442800	0.474700	0.430100	0.430100	-7.505%	5,256	+2.302%
2026-08-13	0.474400	0.474400	0.451200	0.465000	-2.002%	11,477	-5.376%
2026-08-12	0.431601	0.475000	0.431601	0.474500	-0.378%	5,462	-7.271%
2026-08-11	0.415000	0.480000	0.415000	0.476300	+9.797%	11,034	-7.621%
2026-08-10	0.416000	0.440000	0.399800	0.433800	+6.663%	53,103	+1.429%
2026-08-07	0.384000	0.416000	0.384000	0.406700	+2.936%	121,369	+8.188%
2026-08-06	0.385800	0.405000	0.385800	0.395100	+2.411%	24,365	+11.364%
2026-08-05	0.410000	0.410000	0.385800	0.385800	-6.063%	6,656	+14.049%
2026-08-04	0.400000	0.416000	0.373410	0.410700	+4.530%	55,559	+7.134%
2026-08-03	0.380000	0.393100	0.370100	0.392900	+3.422%	50,340	+11.988%
2026-07-31	0.401100	0.401100	0.351000	0.379900	-3.136%	144,235	+15.820%
2026-07-30	0.370100	0.420000	0.350000	0.392200	+3.483%	160,214	+12.188%
2026-07-29	0.377000	0.390000	0.350400	0.379000	+1.554%	135,078	+16.095%
2026-07-28	0.362600	0.444400	0.350000	0.373200	+3.094%	908,431	+17.899%
2026-07-27	0.402900	0.415800	0.350100	0.362000	-8.862%	298,759	+21.547%
2026-07-24	0.403000	0.415500	0.379600	0.397200	-5.203%	661,895	+10.775%
2026-07-23	0.419200	0.429990	0.391101	0.419000	-0.143%	227,900	+5.012%
2026-07-22	0.409400	0.423400	0.390000	0.419600	-1.802%	88,459	+4.862%
2026-07-21	0.429500	0.431200	0.400000	0.427300	-3.761%	69,360	+2.972%
2026-07-20	0.430000	0.444000	0.398900	0.444000	+3.545%	24,403	-0.901%
2026-07-17	0.448400	0.480000	0.400000	0.428800	-2.323%	441,571	+2.612%
2026-07-16	0.449900	0.478700	0.420000	0.439000	+2.283%	83,787	+0.228%
2026-07-15	0.443000	0.447100	0.420000	0.429200	+0.421%	287,556	+2.516%
2026-07-14	0.446200	0.449500	0.427400	0.427400	-5.022%	26,174	+2.948%
2026-07-13	0.439900	0.450000	0.420000	0.450000	+5.140%	39,336	-2.222%
2026-07-10	0.482000	0.488900	0.422010	0.428000	-3.277%	134,629	+2.804%
2026-07-09	0.441700	0.489400	0.428401	0.442500	-2.822%	72,538	-0.565%
2026-07-08	0.520000	0.526900	0.420000	0.455350	-9.939%	280,475	-3.371%
2026-07-07	0.520000	0.528400	0.500000	0.505600	-2.769%	89,846	-12.975%
2026-07-06	0.519500	0.539400	0.470200	0.520000	-10.699%	93,179	-15.385%
2026-07-02	0.609900	0.609900	0.565100	0.582300	+0.605%	1,151,656	-24.438%
2026-07-01	0.573101	0.581200	0.565101	0.578800	-0.413%	10,302	-23.981%
2026-06-30	0.555500	0.592399	0.555500	0.581200	-1.492%	10,643	-24.295%
2026-06-29	0.589400	0.590000	0.572750	0.590000	+0.034%	9,719	-25.424%
2026-06-26	0.575000	0.590000	0.560100	0.589800	-1.700%	12,770	-25.398%
2026-06-25	0.555500	0.609899	0.555500	0.600000	-1.639%	8,316	-26.667%
2026-06-24	0.578601	0.617899	0.575000	0.610000	+0.760%	18,607	-27.869%
2026-06-23	0.600000	0.605400	0.566400	0.605400	+0.900%	20,629	-27.321%
2026-06-22	0.589800	0.607900	0.581300	0.600000	-1.300%	9,832	-26.667%
2026-06-18	0.613000	0.617300	0.585000	0.607900	-4.418%	91,954	-27.620%
2026-06-17	0.627000	0.641599	0.610100	0.636000	-0.888%	8,693	-30.818%
2026-06-16	0.646200	0.660500	0.614300	0.641700	-0.988%	35,867	-31.432%
2026-06-15	0.630000	0.654900	0.604100	0.648100	+2.015%	18,135	-32.109%
2026-06-12	0.618000	0.720000	0.600000	0.635300	-5.475%	191,955	-30.741%
2026-06-11	0.622000	0.700000	0.592900	0.672100	+8.055%	111,743	-34.534%
2026-06-10	0.589000	0.622000	0.564000	0.622000	+2.640%	16,197	-29.260%
2026-06-09	0.602200	0.629900	0.586000	0.606000	-0.639%	78,067	-27.393%
2026-06-08	0.622000	0.622000	0.575100	0.609900	-0.457%	20,020	-27.857%
2026-06-05	0.614000	0.619400	0.560000	0.612700	-1.543%	320,497	-28.187%
2026-06-04	0.620000	0.624600	0.550000	0.622300	-0.352%	78,099	-29.295%
2026-06-03	0.624900	0.624900	0.613900	0.624500	-0.064%	59,956	-29.544%
2026-06-02	0.602400	0.627700	0.602400	0.624900	-0.494%	142,518	-29.589%
2026-06-01	0.620000	0.632900	0.600100	0.628000	+1.241%	26,691	-29.936%
2026-05-29	0.610100	0.630000	0.610000	0.620300	-1.555%	56,616	-29.067%
2026-05-28	0.611000	0.640000	0.610200	0.630100	+0.016%	37,682	-30.170%
2026-05-27	0.647700	0.649799	0.630000	0.630000	-3.062%	71,739	-30.159%
2026-05-26	0.600100	0.666499	0.600000	0.649899	+4.907%	320,456	-32.297%
2026-05-22	0.604000	0.635000	0.596500	0.619500	+0.243%	47,182	-28.975%
2026-05-21	0.590000	0.618700	0.580000	0.618000	+1.328%	155,709	-28.803%
2026-05-20	0.580300	0.630000	0.574110	0.609900	+1.990%	100,080	-27.857%
2026-05-19	0.577000	0.605842	0.577000	0.598000	+1.339%	39,161	-26.421%
2026-05-18	0.610000	0.610000	0.580100	0.590100	-3.262%	18,108	-25.436%
2026-05-15	0.622200	0.622300	0.600000	0.610000	-1.692%	36,663	-27.869%
2026-05-14	0.620000	0.635000	0.602000	0.620500	-1.351%	79,940	-29.089%
2026-05-13	0.617500	0.640000	0.609900	0.629000	+0.979%	47,235	-30.048%
2026-05-12	0.640000	0.640000	0.620000	0.622900	-1.158%	26,720	-29.363%
2026-05-11	0.610000	0.638300	0.610000	0.630200	-0.725%	102,509	-30.181%
2026-05-08	0.630000	0.635000	0.614000	0.634800	-2.323%	48,085	-30.687%
2026-05-07	0.621000	0.649900	0.602200	0.649900	+1.977%	40,185	-32.297%
2026-05-06	0.630000	0.640000	0.620000	0.637300	+1.384%	15,483	-30.959%
2026-05-05	0.633100	0.640000	0.609400	0.628600	-2.693%	31,852	-30.003%
2026-05-04	0.625000	0.650000	0.595300	0.646000	+3.360%	147,698	-31.889%
2026-05-01	0.599604	0.625000	0.594000	0.625000	-0.351%	53,367	-29.600%
2026-04-30	0.596000	0.627200	0.590000	0.627200	+5.946%	33,371	-29.847%
2026-04-29	0.639000	0.639000	0.591161	0.592000	-4.516%	27,152	-25.676%
2026-04-28	0.608500	0.650000	0.600000	0.620000	-1.069%	177,450	-29.032%
2026-04-27	0.611000	0.630000	0.600000	0.626700	+1.539%	44,253	-29.791%
2026-04-24	0.605000	0.617400	0.592700	0.617200	+1.180%	210,755	-28.710%
2026-04-23	0.627500	0.648000	0.600000	0.610000	-3.770%	82,232	-27.869%
2026-04-22	0.614400	0.650000	0.590300	0.633900	+4.183%	377,859	-30.588%
2026-04-21	0.586000	0.619000	0.586000	0.608451	+1.425%	329,533	-27.685%
2026-04-20	0.600200	0.620000	0.582100	0.599900	-0.050%	41,065	-26.654%
2026-04-17	0.600000	0.610000	0.589950	0.600200	+0.033%	56,327	-26.691%
2026-04-16	0.601500	0.627700	0.580100	0.600000	+1.351%	30,634	-26.667%
2026-04-15	0.579000	0.649200	0.550000	0.592000	+2.245%	244,097	-25.676%
2026-04-14	0.560000	0.585000	0.558600	0.579000	+1.597%	51,695	-24.007%
2026-04-13	0.557800	0.587500	0.557800	0.569900	+0.618%	94,687	-22.793%
2026-04-10	0.609000	0.620000	0.553800	0.566400	-4.582%	73,634	-22.316%
2026-04-09	0.573200	0.605000	0.570000	0.593600	+0.423%	42,720	-25.876%
2026-04-08	0.600000	0.619800	0.580000	0.591100	-1.483%	50,289	-25.563%
2026-04-07	0.600000	0.629900	0.591600	0.600000	+3.093%	79,793	-26.667%
2026-04-06	0.605000	0.616400	0.580000	0.582000	-5.657%	30,062	-24.399%
2026-04-02	0.588000	0.630000	0.570300	0.616900	+6.841%	87,531	-28.676%
2026-04-01	0.600000	0.614899	0.550000	0.577400	-3.606%	127,687	-23.796%
2026-03-31	0.533300	0.599000	0.533300	0.599000	+6.622%	69,143	-26.544%
2026-03-30	0.578000	0.580000	0.550000	0.561800	-5.580%	128,830	-21.680%
2026-03-27	0.550000	0.595400	0.532110	0.595000	+7.790%	128,381	-26.050%
2026-03-26	0.688000	0.688000	0.546150	0.552000	-1.429%	272,749	-20.290%
2026-03-25	0.569600	0.589000	0.532100	0.560000	+2.564%	72,161	-21.429%
2026-03-24	0.600000	0.612400	0.532100	0.546000	-9.677%	474,495	-19.414%
2026-03-23	0.605200	0.630000	0.590000	0.604500	-0.902%	118,201	-27.213%
2026-03-20	0.640900	0.660200	0.610000	0.610000	-7.604%	201,709	-27.869%
2026-03-19	0.711800	0.723400	0.602000	0.660200	-7.522%	273,164	-33.354%
2026-03-18	0.690800	0.716000	0.650000	0.713900	+1.986%	108,045	-38.367%
2026-03-17	0.730000	0.750000	0.682000	0.700000	+0.287%	226,084	-37.143%
2026-03-16	0.727300	0.760400	0.660000	0.698000	-4.956%	438,542	-36.963%
2026-03-13	0.850000	0.858700	0.713700	0.734400	-14.615%	426,279	-40.087%
2026-03-12	0.720000	1.000000	0.700100	0.860100	+15.064%	3,090,105	-48.843%
2026-03-11	0.658000	0.840000	0.603200	0.747500	+11.551%	1,621,237	-41.137%
2026-03-10	0.699500	0.719900	0.600600	0.670100	+16.519%	5,185,373	-34.338%
2026-03-09	0.582000	0.659799	0.410000	0.575100	-2.525%	2,358,159	-23.492%
2026-03-06	0.590000	0.600000	0.561000	0.590000	-2.075%	6,495,877	-25.424%
2026-03-05	0.610000	0.610000	0.590000	0.602500	-1.067%	22,718	-26.971%
2026-03-04	0.599000	0.619999	0.590000	0.609000	+1.669%	46,920	-27.750%
2026-03-03	0.601500	0.649900	0.542500	0.599000	-1.155%	71,281	-26.544%
2026-03-02	0.620000	0.650000	0.595000	0.606000	-1.190%	74,469	-27.393%
2026-02-27	0.580000	0.641500	0.580000	0.613300	+3.773%	30,821	-28.257%
2026-02-26	0.625000	0.625000	0.590000	0.591000	-6.176%	53,792	-25.550%
2026-02-25	0.690000	0.690000	0.610000	0.629900	-4.618%	44,459	-30.148%
2026-02-24	0.555000	0.666600	0.521000	0.660400	+17.718%	76,122	-33.374%
2026-02-23	0.591700	0.625000	0.561000	0.561000	-3.276%	19,133	-21.569%
2026-02-20	0.597400	0.600000	0.556600	0.580000	-2.913%	36,259	-24.138%
2026-02-19	0.577800	0.620000	0.532500	0.597400	+3.267%	61,495	-26.348%
2026-02-18	0.574990	0.596000	0.550000	0.578500	+3.304%	37,063	-23.941%
2026-02-17	0.563000	0.615000	0.550000	0.560000	-4.437%	97,410	-21.429%
2026-02-13	0.570000	0.604200	0.560000	0.586000	-2.496%	14,294	-24.915%
2026-02-12	0.593000	0.640000	0.580000	0.601000	+2.911%	19,725	-26.789%
2026-02-11	0.682100	0.720000	0.500000	0.584000	-14.382%	143,624	-24.658%
2026-02-10	0.640000	0.695000	0.633200	0.682100	+8.719%	38,462	-35.493%
2026-02-09	0.640000	0.662500	0.600100	0.627400	-1.984%	29,494	-29.869%
2026-02-06	0.611700	0.660000	0.598100	0.640100	+6.683%	52,528	-31.261%
2026-02-05	0.670000	0.670000	0.590000	0.600000	-1.961%	31,774	-26.667%
2026-02-04	0.665000	0.699999	0.610000	0.612000	-1.608%	74,759	-28.105%
2026-02-03	0.620000	0.679000	0.620000	0.622000	+1.917%	14,791	-29.260%
2026-02-02	0.660000	0.669900	0.610300	0.610300	-10.250%	40,179	-27.904%
2026-01-30	0.681300	0.689900	0.678700	0.680000	-0.147%	83,042	-35.294%
2026-01-29	0.679000	0.699899	0.660000	0.681000	-2.714%	46,965	-35.389%
2026-01-28	0.666000	0.759899	0.666000	0.700000	0.000%	32,612	-37.143%
2026-01-27	0.684000	0.726199	0.680800	0.700000	-3.608%	61,729	-37.143%
2026-01-26	0.760000	0.760000	0.712800	0.726200	-6.897%	135,065	-39.411%
2026-01-23	0.760000	0.795900	0.750000	0.780000	0.000%	51,052	-43.590%
2026-01-22	0.770000	0.794500	0.750100	0.780000	-0.763%	63,657	-43.590%
2026-01-21	0.798500	0.817500	0.785600	0.786000	-1.811%	63,680	-44.020%
2026-01-20	0.781000	0.807700	0.770100	0.800500	-2.378%	47,523	-45.034%
2026-01-16	0.820000	0.826600	0.801000	0.820000	+1.235%	114,304	-46.341%
2026-01-15	0.831300	0.831400	0.800000	0.810000	-0.613%	95,325	-45.679%
2026-01-14	0.826500	0.830450	0.800401	0.815000	+0.617%	66,959	-46.012%
2026-01-13	0.800000	0.860800	0.798149	0.810000	0.000%	204,087	-45.679%
2026-01-12	0.779000	0.840000	0.750000	0.810000	+2.402%	136,601	-45.679%
2026-01-09	0.849000	0.851300	0.789000	0.791000	-2.466%	209,350	-44.374%
2026-01-08	0.769900	0.897200	0.722100	0.811000	+3.748%	447,904	-45.746%
2026-01-07	0.610000	0.885400	0.606500	0.781700	+28.887%	3,774,437	-43.712%
2026-01-06	0.616300	0.629800	0.582100	0.606500	-1.590%	60,377	-27.453%
2026-01-05	0.579000	0.629900	0.553900	0.616300	+14.767%	142,000	-28.606%
2026-01-02	0.506000	0.579000	0.506000	0.537000	+4.272%	92,950	-18.063%
2025-12-31	0.528500	0.538600	0.510100	0.515000	-1.886%	135,579	-14.563%
2025-12-30	0.555100	0.564200	0.507001	0.524900	-7.750%	155,778	-16.175%
2025-12-29	0.570000	0.581771	0.550000	0.569000	-2.901%	176,877	-22.671%
2025-12-26	0.583000	0.628700	0.571000	0.586000	-6.836%	111,952	-24.915%
2025-12-24	0.639000	0.639000	0.592500	0.629000	+0.866%	22,307	-30.048%
2025-12-23	0.597000	0.639900	0.597000	0.623600	+0.825%	54,580	-29.442%
2025-12-22	0.600000	0.643600	0.581200	0.618500	+1.277%	58,499	-28.860%
2025-12-19	0.650000	0.670000	0.532800	0.610700	-6.306%	260,294	-27.952%
2025-12-18	0.678100	0.699890	0.639750	0.651800	-3.779%	44,347	-32.495%
2025-12-17	0.760000	0.776850	0.650800	0.677400	-10.716%	113,101	-35.046%
2025-12-16	0.771000	0.785500	0.734000	0.758700	-4.925%	44,514	-42.006%
2025-12-15	0.788900	0.840000	0.765610	0.798000	+1.013%	68,125	-44.862%
2025-12-12	0.817100	0.817100	0.760001	0.790000	-3.659%	40,105	-44.304%
2025-12-11	0.821550	0.832000	0.780000	0.820000	-3.416%	103,630	-46.341%
2025-12-10	0.850000	0.855000	0.818700	0.849000	+3.701%	48,629	-48.174%
2025-12-09	0.800000	0.845400	0.800000	0.818700	-1.135%	38,629	-46.256%
2025-12-08	0.856000	0.856000	0.786100	0.828100	-3.597%	94,578	-46.866%
2025-12-05	0.814000	0.864700	0.811000	0.859000	+1.178%	135,387	-48.778%
2025-12-04	0.903000	0.950300	0.830700	0.849000	+4.815%	725,664	-48.174%
2025-12-03	0.868800	0.874271	0.750700	0.810000	-8.866%	367,191	-45.679%
2025-12-02	0.900000	0.945800	0.868800	0.888800	-0.881%	96,894	-50.495%
2025-12-01	0.887000	0.916300	0.855500	0.896700	-7.049%	161,133	-50.931%
2025-11-28	0.899900	0.989900	0.897200	0.964700	+16.173%	106,962	-54.390%
2025-11-26	0.809000	0.899300	0.780000	0.830400	+3.541%	148,578	-47.013%
2025-11-25	0.760000	0.830000	0.760000	0.802000	+2.821%	87,538	-45.137%
2025-11-24	0.943500	0.964900	0.753600	0.780000	-13.621%	256,916	-43.590%
2025-11-21	0.865000	0.980000	0.853000	0.903000	+1.256%	117,052	-51.274%
2025-11-20	1.010000	1.049900	0.880100	0.891800	-9.682%	85,164	-50.662%
2025-11-19	1.010000	1.079600	0.960000	0.987400	-5.962%	91,280	-55.439%
2025-11-18	1.030000	1.090000	1.030000	1.050000	+0.962%	84,445	-58.095%
2025-11-17	1.200000	1.230000	1.010000	1.040000	-15.447%	164,309	-57.692%
2025-11-14	1.180000	1.255000	1.150600	1.230000	+3.361%	87,822	-64.228%
2025-11-13	1.250000	1.280600	1.190000	1.190000	-9.160%	65,836	-63.025%
2025-11-12	1.260000	1.330000	1.250400	1.310000	0.000%	127,170	-66.412%
2025-11-11	1.280000	1.400000	1.280000	1.310000	0.000%	102,639	-66.412%
2025-11-10	1.310000	1.340000	1.260200	1.310000	0.000%	94,046	-66.412%
2025-11-07	1.420000	1.420000	1.250000	1.310000	-7.746%	133,097	-66.412%
2025-11-06	1.370000	1.530000	1.350000	1.420000	+6.767%	412,000	-69.014%
2025-11-05	1.290000	1.450000	1.290000	1.330000	+3.101%	267,684	-66.917%
2025-11-04	1.120000	1.450000	1.120000	1.290000	+8.403%	454,174	-65.891%
2025-11-03	1.310000	1.320000	1.190000	1.190000	-7.752%	236,228	-63.025%
2025-10-31	1.400000	1.440000	1.260000	1.290000	-10.417%	250,408	-65.891%
2025-10-30	1.400000	1.590000	1.370000	1.440000	+5.109%	542,828	-69.444%
2025-10-29	1.750000	1.760000	1.320000	1.370000	-22.159%	980,772	-67.883%
2025-10-28	1.720000	1.950000	1.700000	1.760000	+2.924%	676,313	-75.000%
2025-10-27	1.670000	1.899500	1.650000	1.710000	+0.588%	717,288	-74.269%
2025-10-24	1.640000	1.849600	1.600000	1.700000	-1.734%	542,152	-74.118%
2025-10-23	1.700000	1.780000	1.600000	1.730000	+0.581%	820,271	-74.566%
2025-10-22	1.700000	2.050000	1.550000	1.720000	-3.911%	1,669,926	-74.419%
2025-10-21	1.870000	1.940000	1.790000	1.790000	-8.673%	879,671	-75.419%
2025-10-20	1.930000	2.100000	1.800000	1.960000	-5.769%	1,956,498	-77.551%
2025-10-17	2.130000	2.320000	2.010000	2.080000	-5.455%	2,113,126	-78.846%
2025-10-16	2.550000	2.800000	2.020000	2.200000	-16.667%	6,466,475	-80.000%
2025-10-15	3.890000	4.500000	2.520000	2.640000	+173.575%	185,489,021	-83.333%
2025-10-14	0.660100	1.180000	0.633800	0.965000	+46.212%	85,982,519	-54.404%
2025-10-13	0.694500	0.713100	0.640000	0.660000	-5.728%	174,635	-33.333%
2025-10-10	0.825800	0.825800	0.700000	0.700100	-16.754%	218,771	-37.152%
2025-10-09	0.848900	0.900000	0.800100	0.841000	+2.561%	310,423	-47.681%
2025-10-08	0.716000	0.850000	0.716000	0.820000	+15.185%	226,442	-46.341%
2025-10-07	0.691200	0.720000	0.654587	0.711900	+4.522%	78,564	-38.194%
2025-10-06	0.572200	0.711300	0.572200	0.681100	+19.032%	386,705	-35.399%
2025-10-03	0.618000	0.637900	0.570000	0.572200	-10.608%	115,320	-23.104%
2025-10-02	0.635100	0.669200	0.618800	0.640100	-0.652%	21,107	-31.261%
2025-10-01	0.642400	0.698700	0.601500	0.644300	+2.270%	53,643	-31.709%
2025-09-30	0.692400	0.693400	0.602300	0.630000	-7.611%	120,221	-30.159%
2025-09-29	0.650000	0.690000	0.551000	0.681900	+6.281%	268,269	-35.474%
2025-09-26	0.603000	0.670500	0.565900	0.641600	+8.488%	416,970	-31.421%
2025-09-25	0.540000	0.620000	0.540000	0.591400	+5.438%	181,046	-25.600%
2025-09-24	0.549500	0.561000	0.535000	0.560900	-0.018%	66,038	-21.555%
2025-09-23	0.556800	0.588300	0.540000	0.561000	-0.178%	120,998	-21.569%
2025-09-22	0.551100	0.588500	0.550000	0.562000	+4.074%	187,431	-21.708%
2025-09-19	0.521000	0.567000	0.521000	0.540000	+1.848%	218,074	-18.519%
2025-09-18	0.560000	0.587000	0.523100	0.530200	-8.586%	663,363	-17.012%
2025-09-17	0.566600	0.619999	0.551000	0.580000	+2.365%	8,396,102	-24.138%
2025-09-16	0.550000	0.570000	0.550000	0.566600	+2.108%	3,119	-22.344%
2025-09-15	0.567000	0.590000	0.550100	0.554900	-1.474%	6,319	-20.706%
2025-09-12	0.562000	0.597300	0.550000	0.563200	+0.571%	10,313	-21.875%
2025-09-11	0.542000	0.566500	0.542000	0.560000	-1.235%	19,157	-21.429%
2025-09-10	0.579000	0.610000	0.550000	0.567000	-1.903%	80,352	-22.399%
2025-09-09	0.525000	0.617399	0.522000	0.578000	+5.091%	85,198	-23.875%
2025-09-08	0.522000	0.586500	0.520000	0.550000	+3.754%	77,089	-20.000%
2025-09-05	0.540000	0.580000	0.527000	0.530100	+0.569%	81,799	-16.997%
2025-09-04	0.512000	0.555500	0.511100	0.527100	-3.196%	61,055	-16.524%
2025-09-03	0.526000	0.554100	0.520000	0.544500	-1.394%	114,953	-19.192%
2025-09-02	0.565000	0.584999	0.522900	0.552200	-8.135%	265,643	-20.319%
2025-08-29	0.725000	0.758100	0.600000	0.601100	-7.523%	2,274,391	-26.801%
2025-08-28	0.631000	0.700000	0.611700	0.650000	+5.743%	4,594,189	-32.308%
2025-08-27	0.579200	0.666000	0.579200	0.614700	+6.074%	208,449	-28.420%
2025-08-26	0.513300	0.590000	0.512000	0.579500	+12.831%	198,361	-24.072%
2025-08-25	0.511800	0.520000	0.511800	0.513600	+0.489%	18,540	-14.330%
2025-08-22	0.523700	0.523700	0.511000	0.511100	-2.943%	24,544	-13.911%
2025-08-21	0.511000	0.538700	0.511000	0.526600	+3.053%	36,495	-16.445%
2025-08-20	0.533000	0.533000	0.510100	0.511000	-1.731%	17,048	-13.894%
2025-08-19	0.510200	0.540000	0.510000	0.520000	-3.722%	5,522	-15.385%
2025-08-18	0.523200	0.558900	0.523200	0.540100	+3.240%	112,818	-18.534%
2025-08-15	0.524300	0.540000	0.510000	0.523150	-0.219%	40,997	-15.894%
2025-08-14	0.510000	0.525000	0.510000	0.524300	-1.410%	7,885	-16.079%
2025-08-13	0.530000	0.535000	0.514400	0.531800	-0.635%	13,564	-17.262%
2025-08-12	0.540000	0.556600	0.525000	0.535200	-0.871%	12,723	-17.788%
2025-08-11	0.540000	0.540000	0.514200	0.539900	+2.838%	10,340	-18.503%
2025-08-08	0.528000	0.528000	0.500000	0.525000	-2.144%	18,395	-16.190%
2025-08-07	0.550000	0.555100	0.519800	0.536500	-1.379%	12,976	-17.987%
2025-08-06	0.515000	0.558900	0.500000	0.544000	+2.083%	25,174	-19.118%
2025-08-05	0.523000	0.532900	0.505100	0.532900	+4.490%	14,537	-17.433%
2025-08-04	0.503800	0.520400	0.501000	0.510000	-1.895%	11,480	-13.725%
2025-08-01	0.529000	0.529899	0.500010	0.519850	+1.931%	28,548	-15.360%
2025-07-31	0.510000	0.530000	0.510000	0.510000	0.000%	17,705	-13.725%
2025-07-30	0.510000	0.529300	0.500000	0.510000	-0.020%	247,159	-13.725%
2025-07-29	0.505000	0.526000	0.505000	0.510100	+1.010%	36,790	-13.742%
2025-07-28	0.505000	0.530000	0.505000	0.505000	-0.786%	105,960	-12.871%
2025-07-25	0.501000	0.510000	0.500000	0.509000	+1.800%	21,748	-13.556%
2025-07-24	0.511000	0.514700	0.500000	0.500000	0.000%	55,829	-12.000%
2025-07-23	0.495000	0.516000	0.470000	0.500000	-6.156%	153,847	-12.000%
2025-07-22	0.570000	0.570000	0.521300	0.532800	-3.303%	57,686	-17.417%
2025-07-21	0.550000	0.580000	0.521000	0.551000	+5.900%	102,405	-20.145%
2025-07-18	0.534300	0.570800	0.520000	0.520300	-2.748%	144,132	-15.433%
2025-07-17	0.560000	0.560000	0.510100	0.535000	+2.984%	162,133	-17.757%
2025-07-16	0.500000	0.540000	0.500000	0.519500	-1.029%	269,153	-15.303%
2025-07-15	0.490000	0.575000	0.450000	0.524900	-3.688%	5,596,709	-16.175%
2025-07-14	0.510000	0.645800	0.500000	0.545000	+5.620%	786,344	-19.266%
2025-07-11	0.551600	0.568900	0.475000	0.516000	-14.314%	960,991	-14.729%
2025-07-10	0.600000	0.932100	0.535000	0.602200	+0.367%	9,558,721	-26.935%
2025-07-09	0.607000	0.640200	0.570000	0.600000	-5.956%	39,679	-26.667%
2025-07-08	0.690000	0.690000	0.570100	0.638000	-0.281%	33,666	-31.034%
2025-07-07	0.770000	0.780001	0.626000	0.639800	-19.825%	147,139	-31.229%
2025-07-03	0.798000	0.798000	0.770000	0.798000	+0.013%	49,509	-44.862%
2025-07-02	0.797900	0.797900	0.797900	0.797900	+6.387%	2,007	-44.855%
2025-07-01	0.750000	0.790000	0.750000	0.750000	0.000%	16,972	-41.333%
2025-06-30	0.800000	0.800000	0.750000	0.750000	-6.250%	43,470	-41.333%
2025-06-27	0.790000	0.800000	0.790000	0.800000	0.000%	5,250	-45.000%
2025-06-26	0.800000	0.800000	0.790000	0.800000	0.000%	35,044	-45.000%
2025-06-25	0.800000	0.820000	0.800000	0.800000	+1.112%	2,029	-45.000%
2025-06-24	0.830000	0.830000	0.791000	0.791201	-1.836%	7,825	-44.388%
2025-06-23	0.790000	0.840000	0.790000	0.806000	+3.333%	14,284	-45.409%
2025-06-20	0.780000	0.790000	0.780000	0.780000	0.000%	5,581	-43.590%
2025-06-18	0.782400	0.790000	0.775200	0.780000	-1.241%	4,896	-43.590%
2025-06-17	0.790000	0.790000	0.772500	0.789800	-0.025%	3,522	-44.290%
2025-06-16	0.790000	0.790000	0.771000	0.790000	+3.947%	8,695	-44.304%
2025-06-13	0.761000	0.780000	0.760000	0.760000	-2.564%	1,198	-42.105%
2025-06-12	0.780000	0.800000	0.780000	0.780000	+2.497%	21,940	-43.590%
2025-06-11	0.785000	0.800000	0.721500	0.761000	-0.053%	60,821	-42.181%
2025-06-10	0.800000	0.800000	0.761000	0.761400	+0.171%	1,217	-42.212%
2025-06-09	0.864500	0.864500	0.760000	0.760100	+2.564%	15,949	-42.113%
2025-06-06	0.758900	0.758900	0.741000	0.741100	-2.346%	3,155	-40.629%
2025-06-05	0.785000	0.800000	0.724100	0.758900	-7.440%	8,238	-42.021%
2025-06-04	0.790000	0.819900	0.760000	0.819900	-0.618%	3,356	-46.335%
2025-06-03	0.849900	0.849900	0.825000	0.825000	0.000%	1,161	-46.667%
2025-06-02	0.870000	0.870000	0.790000	0.825000	+1.934%	12,825	-46.667%
2025-05-30	0.760000	0.809350	0.749100	0.809350	+7.841%	7,018	-45.635%
2025-05-29	0.741000	0.800000	0.740000	0.750500	+1.419%	4,020	-41.372%
2025-05-28	0.750000	0.760000	0.740000	0.740000	-0.041%	14,525	-40.541%
2025-05-27	0.767400	0.768100	0.730000	0.740300	-1.293%	5,588	-40.565%
2025-05-23	0.720800	0.770000	0.720800	0.750000	+1.958%	5,759	-41.333%
2025-05-22	0.730000	0.763000	0.725900	0.735600	-0.595%	14,215	-40.185%
2025-05-21	0.766000	0.766000	0.730000	0.740000	-3.274%	10,366	-40.541%
2025-05-20	0.739900	0.765050	0.730000	0.765050	+4.816%	4,144	-42.487%
2025-05-19	0.730000	0.730000	0.712100	0.729900	-1.352%	6,188	-39.718%
2025-05-16	0.720000	0.763175	0.720000	0.739900	+1.176%	5,310	-40.533%
2025-05-15	0.775000	0.775000	0.711500	0.731300	+0.055%	5,239	-39.833%
2025-05-14	0.758450	0.786900	0.730000	0.730900	-7.117%	35,022	-39.800%
2025-05-13	0.750000	0.875000	0.750000	0.786900	+3.376%	329,908	-44.084%
2025-05-12	0.779000	0.799900	0.750000	0.761200	-4.850%	30,317	-42.197%
2025-05-09	0.726400	0.800000	0.710000	0.800000	+5.263%	35,975	-45.000%
2025-05-08	0.738100	0.760000	0.720000	0.760000	-2.502%	7,589	-42.105%
2025-05-07	0.749700	0.780000	0.710000	0.779500	+4.913%	19,626	-43.554%
2025-05-06	0.735100	0.770000	0.710600	0.743000	-2.237%	5,470	-40.781%
2025-05-05	0.730000	0.776600	0.723400	0.760000	+4.095%	18,730	-42.105%
2025-05-02	0.759000	0.759000	0.720000	0.730100	-1.325%	22,017	-39.734%
2025-05-01	0.716000	0.759000	0.710000	0.739900	-3.909%	33,199	-40.533%
2025-04-30	0.726800	0.770000	0.700000	0.770000	0.000%	33,715	-42.857%
2025-04-29	0.737300	0.774700	0.661800	0.770000	+1.156%	109,862	-42.857%
2025-04-28	0.919900	0.939990	0.715800	0.761200	-12.516%	2,465,330	-42.197%
2025-04-25	0.928500	0.928500	0.870100	0.870101	-7.328%	1,507	-49.431%
2025-04-24	0.927800	0.970000	0.865000	0.938900	+1.316%	26,677	-53.137%
2025-04-23	0.871500	0.927200	0.802000	0.926700	+3.139%	11,745	-52.520%
2025-04-22	0.876400	0.980000	0.750000	0.898500	+18.224%	60,328	-51.029%
2025-04-21	0.745000	0.882100	0.745000	0.760000	+4.110%	2,912	-42.105%
2025-04-17	0.695000	0.750000	0.620088	0.730000	+7.353%	52,011	-39.726%
2025-04-16	0.768000	0.768000	0.680000	0.680000	-14.808%	20,788	-35.294%
2025-04-15	0.870000	0.894501	0.726800	0.798200	-11.996%	21,545	-44.876%
2025-04-14	0.871000	0.964000	0.825900	0.907000	+10.610%	3,449	-51.488%
2025-04-11	0.860000	0.897900	0.761200	0.820000	-9.382%	9,446	-46.341%
2025-04-10	1.010400	1.020000	0.900000	0.904900	-12.990%	15,645	-51.376%
2025-04-09	0.993700	1.060000	0.894400	1.040000	-0.952%	86,659	-57.692%
2025-04-08	1.090000	1.110000	1.010000	1.050000	-4.545%	2,365	-58.095%
2025-04-07	1.070000	1.140000	0.890000	1.100000	-2.655%	24,267	-60.000%
2025-04-04	1.090000	1.140000	1.010100	1.130000	-4.237%	20,421	-61.062%
2025-04-03	1.166800	1.200000	1.070000	1.180000	-7.087%	23,049	-62.712%
2025-04-02	1.174800	1.270000	1.160700	1.270000	-0.781%	4,266	-65.354%
2025-04-01	1.230000	1.280000	1.225000	1.280000	0.000%	1,100	-65.625%
2025-03-31	1.300000	1.300000	1.202100	1.280000	-3.030%	16,923	-65.625%
2025-03-28	1.338300	1.338300	1.200300	1.320000	0.000%	1,924	-66.667%
2025-03-27	1.300000	1.340000	1.300000	1.320000	+1.538%	5,150	-66.667%
2025-03-26	1.260000	1.300000	1.221000	1.300000	-3.704%	2,599	-66.154%
2025-03-25	1.305600	1.350000	1.305600	1.350000	0.000%	6,074	-67.407%
2025-03-24	1.303500	1.370000	1.230000	1.350000	0.000%	11,430	-67.407%
2025-03-21	1.360000	1.360000	1.300100	1.350000	-0.662%	2,638	-67.407%
2025-03-20	1.330000	1.370000	1.330000	1.359000	+1.418%	5,566	-67.623%
2025-03-19	1.299900	1.350000	1.299900	1.340000	-1.471%	27,311	-67.164%
2025-03-18	1.300000	1.370000	1.290000	1.360000	-0.730%	4,388	-67.647%
2025-03-17	1.310000	1.400000	1.300000	1.370000	-2.837%	8,865	-67.883%
2025-03-14	1.300000	1.410000	1.293000	1.410000	+0.714%	7,032	-68.794%
2025-03-13	1.330000	1.410000	1.330000	1.400000	-0.709%	6,272	-68.571%
2025-03-12	1.300000	1.410000	1.300000	1.410000	0.000%	1,924	-68.794%
2025-03-11	1.300900	1.410000	1.270000	1.410000	+0.714%	11,426	-68.794%
2025-03-10	1.410000	1.410000	1.261500	1.400000	-0.036%	26,077	-68.571%
2025-03-07	1.345000	1.420000	1.270000	1.400500	-0.674%	3,618	-68.583%
2025-03-06	1.365500	1.440000	1.320500	1.410000	-2.083%	10,585	-68.794%
2025-03-05	1.380000	1.440000	1.212000	1.440000	+11.628%	11,300	-69.444%
2025-03-04	1.200000	1.470000	1.100000	1.290000	-0.769%	58,456	-65.891%
2025-03-03	1.260000	1.350000	1.200000	1.300000	+1.570%	5,408	-66.154%

.dark-mode .YGL5DS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGL5DS{ color: #333333; background-color: white; border: 2px solid #333333; }COOTAustralian Oilseeds Holdings Limitedstock NASDAQ

COOT
Australian Oilseeds Holdings Limited
stock NASDAQ