UK markets closed

Australian Oilseeds Holdings Limited (COOT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.0600-0.0500 (-4.50%)
At close: 04:00PM EDT
1.0500 -0.01 (-0.94%)
After hours: 04:57PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.09001.13001.06001.06001.060020,787
09 May 20241.17001.18001.08001.10001.100062,600
08 May 20241.24001.24001.11001.19001.1900100,100
07 May 20241.27001.28001.21001.22001.220040,400
06 May 20241.24001.39801.24001.28001.280063,600
03 May 20241.32001.37901.26001.26001.260029,900
02 May 20241.32001.39001.29101.35001.350025,000
01 May 20241.32001.36001.28001.33501.335010,000
30 Apr 20241.33001.44001.30001.32001.320033,300
29 Apr 20241.44001.49001.37001.44001.440064,100
26 Apr 20241.53001.53001.37001.48001.4800276,800
25 Apr 20241.43001.59001.40001.40401.404082,600
24 Apr 20241.54001.56001.38001.40001.400020,700
23 Apr 20241.52001.63001.45001.49001.490028,000
22 Apr 20241.46001.58001.44201.55001.55006,400
19 Apr 20241.51001.69101.43001.45001.4500128,400
18 Apr 20241.29001.59001.25001.51001.5100138,700
17 Apr 20241.24001.29001.19001.26801.268029,500
16 Apr 20241.31001.31001.22001.24001.240023,900
15 Apr 20241.27001.31001.21401.24001.240018,300
12 Apr 20241.31001.36001.24001.31001.310056,600
11 Apr 20241.44001.44001.24001.30001.300049,400
10 Apr 20241.40001.43001.39001.40001.400033,600
09 Apr 20241.44001.54201.39001.41001.4100174,600
08 Apr 20241.37001.45001.30001.43001.430081,800
05 Apr 20241.42001.65001.23001.31101.311062,500
04 Apr 20241.30001.40001.14001.39001.3900112,300
03 Apr 20241.35001.50001.25001.26001.260095,900
02 Apr 20241.50001.50501.27001.31001.3100178,400
01 Apr 20241.69001.74601.51001.51001.5100101,500
28 Mar 20241.71001.80001.54001.66001.6600117,600
27 Mar 20241.68002.25001.57001.75901.7590359,900
26 Mar 20241.74001.83001.54001.74001.7400100,700
25 Mar 20242.03002.15001.51001.73001.7300183,000
22 Mar 20243.20003.52002.05002.48002.4800470,500
21 Mar 20248.45008.61002.50002.85002.8500589,800
20 Mar 20247.85008.12007.20008.02008.02003,700
19 Mar 20247.75007.75007.75007.75007.7500-
18 Mar 20247.70007.80007.33007.75007.75003,800
15 Mar 20247.90008.28707.79407.90007.90009,100
14 Mar 20248.35008.35008.35008.35008.3500300
13 Mar 20248.00008.87007.60008.35008.35009,100
12 Mar 20248.04008.46408.03008.03008.03001,700
11 Mar 202410.000010.00007.77009.13009.13005,300
08 Mar 20247.650010.00006.82609.51009.510017,500
07 Mar 20247.00007.00006.97106.97106.9710900
06 Mar 20246.51006.69006.41006.65006.65003,000
05 Mar 20246.71006.87006.70006.72006.72001,800
04 Mar 20247.11007.11006.55006.80006.80002,100
01 Mar 20247.67007.67007.00007.04607.04602,300
29 Feb 20248.54008.54008.54008.54008.5400-
28 Feb 20249.00009.00008.11008.54008.54006,100
27 Feb 20248.40008.40008.40008.40008.40003,000
26 Feb 20249.66009.95009.03009.06009.06001,800
23 Feb 20249.25009.25008.16008.16008.16001,500
22 Feb 202410.000010.320010.000010.060010.06003,100
21 Feb 202411.400011.40009.810010.400010.40003,400
20 Feb 202411.800011.950011.800011.950011.95009,200
16 Feb 202411.880011.890011.880011.880011.880087,400
15 Feb 202411.800011.880011.800011.880011.880028,400
14 Feb 202411.840011.860011.840011.860011.86002,300
13 Feb 202411.850011.870011.790011.840011.8400204,800
12 Feb 202411.880011.880011.780011.780011.780020,200
09 Feb 202411.780011.861011.780011.780011.78004,800
08 Feb 202411.900011.900011.780011.780011.78009,200
07 Feb 202411.900011.900011.804011.860011.86003,500
06 Feb 202411.590011.783011.590011.783011.78301,200
05 Feb 202411.800011.800011.800011.800011.8000200
02 Feb 202411.800011.920011.750011.750011.75001,100
01 Feb 202411.960011.960011.750011.920011.920022,400
31 Jan 202411.631011.750011.631011.740011.7400130,400
30 Jan 202411.580011.580011.580011.580011.5800300
29 Jan 202411.590011.590011.590011.590011.5900100
26 Jan 202411.580011.580011.580011.580011.5800100
25 Jan 202411.580011.580011.580011.580011.5800100
24 Jan 202411.580011.580011.580011.580011.5800100
23 Jan 202411.580011.580011.580011.580011.5800100
22 Jan 202411.580011.580011.580011.580011.5800100
19 Jan 202411.580011.580011.580011.580011.5800-
18 Jan 202411.580011.580011.580011.580011.5800-
17 Jan 202411.580011.580011.580011.580011.5800-
16 Jan 202411.580011.580011.580011.580011.5800-
12 Jan 202411.580011.580011.580011.580011.5800-
11 Jan 202411.580011.580011.580011.580011.5800600
10 Jan 202411.590011.590011.590011.590011.5900-
09 Jan 202411.590011.590011.590011.590011.5900600
08 Jan 202411.590011.590011.590011.590011.5900-
05 Jan 202411.590011.590011.590011.590011.5900600
04 Jan 202411.550011.600011.550011.600011.60001,500
03 Jan 202411.550011.550011.550011.550011.5500-
02 Jan 202411.580011.580011.550011.550011.5500400
29 Dec 202311.560011.560011.560011.560011.5600-
28 Dec 202311.560011.560011.560011.560011.5600-
27 Dec 202311.560011.560011.560011.560011.5600400
26 Dec 202311.550011.550011.550011.550011.5500-
22 Dec 202311.550011.550011.550011.550011.5500-
21 Dec 202311.550011.550011.550011.550011.5500-
20 Dec 202311.550011.550011.550011.550011.5500-
19 Dec 202311.550011.550011.550011.550011.5500-
18 Dec 202311.550011.550011.550011.550011.55001,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...