Australian Oilseeds Holdings Limited Ordinary SharesCOOTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $0.68 | $0.69 | $0.68 | $0.68 | 83,042 |
| 1/29/2026 | $0.68 | $0.70 | $0.66 | $0.68 | 46,965 |
| 1/28/2026 | $0.67 | $0.76 | $0.67 | $0.70 | 32,612 |
| 1/27/2026 | $0.68 | $0.73 | $0.68 | $0.70 | 61,729 |
| 1/26/2026 | $0.76 | $0.76 | $0.71 | $0.73 | 135,100 |
| 1/23/2026 | $0.76 | $0.80 | $0.75 | $0.78 | 51,100 |
| 1/22/2026 | $0.77 | $0.79 | $0.75 | $0.78 | 63,657 |
| 1/21/2026 | $0.80 | $0.82 | $0.79 | $0.79 | 63,680 |
| 1/20/2026 | $0.78 | $0.81 | $0.77 | $0.80 | 47,523 |
| 1/16/2026 | $0.82 | $0.83 | $0.80 | $0.82 | 114,304 |
| 1/15/2026 | $0.83 | $0.83 | $0.80 | $0.81 | 95,325 |
| 1/14/2026 | $0.83 | $0.83 | $0.80 | $0.81 | 66,959 |
| 1/13/2026 | $0.80 | $0.86 | $0.80 | $0.81 | 204,100 |
| 1/12/2026 | $0.78 | $0.84 | $0.75 | $0.81 | 136,601 |
| 1/9/2026 | $0.85 | $0.85 | $0.79 | $0.79 | 209,400 |
| 1/8/2026 | $0.77 | $0.90 | $0.72 | $0.81 | 447,904 |
| 1/7/2026 | $0.61 | $0.89 | $0.61 | $0.78 | 3.77M |
| 1/6/2026 | $0.62 | $0.63 | $0.58 | $0.61 | 60,377 |
| 1/5/2026 | $0.58 | $0.63 | $0.55 | $0.62 | 142,000 |
| 1/2/2026 | $0.51 | $0.58 | $0.51 | $0.54 | 93,000 |
| 12/31/2025 | $0.53 | $0.54 | $0.51 | $0.52 | 135,600 |
| 12/30/2025 | $0.56 | $0.56 | $0.51 | $0.52 | 155,800 |
| 12/29/2025 | $0.57 | $0.58 | $0.55 | $0.57 | 176,900 |
| 12/26/2025 | $0.58 | $0.63 | $0.57 | $0.59 | 111,952 |
| 12/24/2025 | $0.64 | $0.64 | $0.59 | $0.63 | 22,307 |
| 12/23/2025 | $0.60 | $0.64 | $0.60 | $0.62 | 54,580 |
| 12/22/2025 | $0.60 | $0.64 | $0.58 | $0.62 | 58,500 |
| 12/19/2025 | $0.65 | $0.67 | $0.53 | $0.61 | 260,300 |
| 12/18/2025 | $0.68 | $0.70 | $0.64 | $0.65 | 44,347 |
| 12/17/2025 | $0.76 | $0.78 | $0.65 | $0.68 | 113,101 |
| 12/16/2025 | $0.77 | $0.79 | $0.73 | $0.76 | 44,514 |
| 12/15/2025 | $0.79 | $0.84 | $0.77 | $0.80 | 68,125 |
| 12/12/2025 | $0.82 | $0.82 | $0.76 | $0.79 | 40,105 |
| 12/11/2025 | $0.82 | $0.83 | $0.78 | $0.82 | 103,630 |
| 12/10/2025 | $0.85 | $0.85 | $0.82 | $0.85 | 48,629 |
| 12/9/2025 | $0.80 | $0.85 | $0.80 | $0.82 | 38,629 |
| 12/8/2025 | $0.86 | $0.86 | $0.79 | $0.83 | 94,600 |
| 12/5/2025 | $0.81 | $0.86 | $0.81 | $0.86 | 135,400 |
| 12/4/2025 | $0.90 | $0.95 | $0.83 | $0.85 | 725,700 |
| 12/3/2025 | $0.87 | $0.87 | $0.75 | $0.81 | 367,200 |
| 12/2/2025 | $0.90 | $0.95 | $0.87 | $0.89 | 96,894 |
| 12/1/2025 | $0.89 | $0.92 | $0.86 | $0.90 | 161,100 |
| 11/28/2025 | $0.90 | $0.99 | $0.90 | $0.96 | 107,000 |
| 11/26/2025 | $0.81 | $0.90 | $0.78 | $0.83 | 148,600 |
| 11/25/2025 | $0.76 | $0.83 | $0.76 | $0.80 | 87,500 |
| 11/24/2025 | $0.94 | $0.96 | $0.75 | $0.78 | 256,900 |
| 11/21/2025 | $0.86 | $0.98 | $0.85 | $0.90 | 117,100 |
| 11/20/2025 | $1.01 | $1.05 | $0.88 | $0.89 | 85,164 |
| 11/19/2025 | $1.01 | $1.08 | $0.96 | $0.99 | 91,300 |
| 11/18/2025 | $1.03 | $1.09 | $1.03 | $1.05 | 84,445 |
| 11/17/2025 | $1.20 | $1.23 | $1.01 | $1.04 | 164,309 |
| 11/14/2025 | $1.18 | $1.25 | $1.15 | $1.23 | 87,800 |
| 11/13/2025 | $1.25 | $1.28 | $1.19 | $1.19 | 65,700 |
| 11/12/2025 | $1.26 | $1.33 | $1.25 | $1.31 | 127,200 |
| 11/11/2025 | $1.28 | $1.40 | $1.28 | $1.31 | 102,600 |
| 11/10/2025 | $1.31 | $1.34 | $1.26 | $1.31 | 94,000 |
| 11/7/2025 | $1.42 | $1.42 | $1.25 | $1.31 | 133,000 |
| 11/6/2025 | $1.37 | $1.53 | $1.35 | $1.42 | 411,800 |
| 11/5/2025 | $1.29 | $1.45 | $1.29 | $1.33 | 267,700 |
| 11/4/2025 | $1.12 | $1.45 | $1.12 | $1.29 | 454,200 |