Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)
1.2700
-0.0100 (-0.78%)
NASDAQ · Last Trade: Apr 3rd, 12:31 AM EDT
Historical Prices For Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.17 | 1.27 | 1.16 | 1.27 | 4,266 | 1.27 |
| 4/01/2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1,100 | 1.28 |
| 3/31/2025 | 1.30 | 1.30 | 1.20 | 1.28 | 16,923 | 1.28 |
| 3/28/2025 | 1.34 | 1.34 | 1.20 | 1.32 | 1,924 | 1.32 |
| 3/27/2025 | 1.30 | 1.34 | 1.30 | 1.32 | 5,150 | 1.32 |
| 3/26/2025 | 1.26 | 1.30 | 1.22 | 1.30 | 2,599 | 1.30 |
| 3/25/2025 | 1.31 | 1.35 | 1.31 | 1.35 | 6,074 | 1.35 |
| 3/24/2025 | 1.30 | 1.37 | 1.23 | 1.35 | 11,430 | 1.35 |
| 3/21/2025 | 1.36 | 1.36 | 1.30 | 1.35 | 2,638 | 1.35 |
| 3/20/2025 | 1.33 | 1.37 | 1.33 | 1.36 | 5,566 | 1.36 |
| 3/19/2025 | 1.30 | 1.35 | 1.30 | 1.34 | 27,311 | 1.34 |
| 3/18/2025 | 1.30 | 1.37 | 1.29 | 1.36 | 4,388 | 1.36 |
| 3/17/2025 | 1.31 | 1.40 | 1.30 | 1.37 | 8,865 | 1.37 |
| 3/14/2025 | 1.30 | 1.41 | 1.29 | 1.41 | 7,032 | 1.41 |
| 3/13/2025 | 1.33 | 1.41 | 1.33 | 1.40 | 6,262 | 1.40 |
| 3/12/2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1,924 | 1.41 |
| 3/11/2025 | 1.30 | 1.41 | 1.27 | 1.41 | 11,426 | 1.41 |
| 3/10/2025 | 1.41 | 1.41 | 1.26 | 1.40 | 25,967 | 1.40 |
| 3/07/2025 | 1.34 | 1.42 | 1.27 | 1.40 | 3,618 | 1.40 |
| 3/06/2025 | 1.37 | 1.44 | 1.32 | 1.41 | 10,585 | 1.41 |
| 3/05/2025 | 1.38 | 1.44 | 1.21 | 1.44 | 11,300 | 1.44 |
| 3/04/2025 | 1.20 | 1.47 | 1.10 | 1.29 | 58,306 | 1.29 |
| 3/03/2025 | 1.26 | 1.35 | 1.20 | 1.30 | 5,408 | 1.30 |
| 2/28/2025 | 1.21 | 1.36 | 1.14 | 1.28 | 14,415 | 1.28 |
| 2/27/2025 | 1.35 | 1.40 | 1.28 | 1.28 | 18,403 | 1.28 |
| 2/26/2025 | 1.25 | 1.40 | 1.25 | 1.38 | 2,806 | 1.38 |
| 2/25/2025 | 1.31 | 1.40 | 1.22 | 1.33 | 11,030 | 1.33 |
| 2/24/2025 | 1.34 | 1.38 | 1.21 | 1.38 | 2,597 | 1.38 |
| 2/21/2025 | 1.35 | 1.39 | 1.25 | 1.25 | 8,305 | 1.25 |
| 2/20/2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1,551 | 1.35 |
| 2/19/2025 | 1.30 | 1.41 | 1.22 | 1.35 | 21,206 | 1.35 |
| 2/18/2025 | 1.40 | 1.44 | 1.25 | 1.40 | 14,430 | 1.40 |
| 2/14/2025 | 1.38 | 1.44 | 1.31 | 1.40 | 10,987 | 1.40 |
| 2/13/2025 | 1.48 | 1.57 | 1.32 | 1.45 | 30,731 | 1.45 |
| 2/12/2025 | 1.41 | 1.41 | 1.30 | 1.41 | 5,674 | 1.41 |
| 2/11/2025 | 1.42 | 1.42 | 1.29 | 1.39 | 8,884 | 1.39 |
| 2/10/2025 | 1.25 | 1.42 | 1.25 | 1.41 | 26,465 | 1.41 |
| 2/07/2025 | 1.24 | 1.28 | 1.16 | 1.28 | 10,168 | 1.28 |
| 2/06/2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1,865 | 1.26 |
| 2/05/2025 | 1.21 | 1.30 | 1.19 | 1.26 | 15,981 | 1.26 |
| 2/04/2025 | 1.26 | 1.26 | 1.15 | 1.21 | 9,211 | 1.21 |
| 2/03/2025 | 1.20 | 1.30 | 1.13 | 1.27 | 4,774 | 1.27 |
| 1/31/2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1,678 | 1.20 |
| 1/30/2025 | 1.18 | 1.28 | 1.06 | 1.20 | 17,475 | 1.20 |
| 1/29/2025 | 1.14 | 1.26 | 1.12 | 1.19 | 11,339 | 1.19 |
| 1/28/2025 | 1.30 | 1.34 | 1.14 | 1.27 | 20,676 | 1.27 |
| 1/27/2025 | 1.36 | 1.37 | 1.20 | 1.29 | 25,919 | 1.29 |
| 1/24/2025 | 1.21 | 1.30 | 1.09 | 1.30 | 42,955 | 1.30 |
| 1/23/2025 | 1.25 | 1.32 | 1.11 | 1.22 | 23,809 | 1.22 |
| 1/22/2025 | 1.31 | 1.43 | 1.14 | 1.20 | 37,147 | 1.20 |
| 1/21/2025 | 1.17 | 1.26 | 1.11 | 1.26 | 76,751 | 1.26 |
| 1/17/2025 | 1.15 | 1.18 | 1.09 | 1.18 | 8,627 | 1.18 |
| 1/16/2025 | 1.11 | 1.19 | 1.09 | 1.16 | 11,813 | 1.16 |
| 1/15/2025 | 1.09 | 1.20 | 1.09 | 1.20 | 5,581 | 1.20 |
| 1/14/2025 | 1.14 | 1.20 | 1.12 | 1.16 | 7,337 | 1.16 |
| 1/13/2025 | 1.10 | 1.19 | 1.06 | 1.19 | 16,984 | 1.19 |
| 1/10/2025 | 1.22 | 1.22 | 1.08 | 1.14 | 13,671 | 1.14 |
| 1/08/2025 | 1.20 | 1.24 | 1.10 | 1.15 | 17,155 | 1.15 |
| 1/07/2025 | 1.30 | 1.34 | 1.20 | 1.26 | 15,176 | 1.26 |
| 1/06/2025 | 1.26 | 1.35 | 1.26 | 1.30 | 34,491 | 1.30 |
| 1/03/2025 | 1.38 | 1.43 | 1.25 | 1.25 | 40,456 | 1.25 |