Australian Oilseeds Limi... (COOT)
0.82
-0.08 (-8.89%)
At close: Apr 15, 2025, 3:58 PM
Australian Oilseeds Ordinary Shares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.87 | 0.87 | 0.96 | 0.96 | 0.83 | 0.83 | 0.91 | 0.91 | 10.98% | 3,439 |
| Apr 11, 2025 | 0.86 | 0.86 | 0.90 | 0.90 | 0.76 | 0.76 | 0.82 | 0.82 | -8.89% | 9,446 |
| Apr 10, 2025 | 1.01 | 1.01 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | 0.90 | -13.46% | 15,645 |
| Apr 9, 2025 | 0.99 | 0.99 | 1.06 | 1.06 | 0.89 | 0.89 | 1.04 | 1.04 | -0.95% | 86,756 |
| Apr 8, 2025 | 1.09 | 1.09 | 1.11 | 1.11 | 1.01 | 1.01 | 1.05 | 1.05 | -4.55% | 2,400 |
| Apr 7, 2025 | 1.07 | 1.07 | 1.14 | 1.14 | 0.89 | 0.89 | 1.10 | 1.10 | -2.65% | 24,339 |
| Apr 4, 2025 | 1.09 | 1.09 | 1.14 | 1.14 | 1.01 | 1.01 | 1.13 | 1.13 | -4.24% | 20,421 |
| Apr 3, 2025 | 1.17 | 1.17 | 1.20 | 1.20 | 1.07 | 1.07 | 1.18 | 1.18 | -7.09% | 23,049 |
| Apr 2, 2025 | 1.17 | 1.17 | 1.27 | 1.27 | 1.16 | 1.16 | 1.27 | 1.27 | -0.78% | 4,300 |
| Apr 1, 2025 | 1.23 | 1.23 | 1.28 | 1.28 | 1.23 | 1.23 | 1.28 | 1.28 | 0.00% | 1,100 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.20 | 1.20 | 1.28 | 1.28 | -3.03% | 16,923 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.20 | 1.20 | 1.32 | 1.32 | 0.00% | 1,924 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.34 | 1.34 | 1.30 | 1.30 | 1.32 | 1.32 | 1.54% | 5,200 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.30 | 1.30 | 1.22 | 1.22 | 1.30 | 1.30 | -3.70% | 2,697 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.35 | 1.35 | 1.31 | 1.31 | 1.35 | 1.35 | 0.00% | 6,100 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.23 | 1.23 | 1.35 | 1.35 | 0.00% | 11,430 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | 1.30 | 1.35 | 1.35 | -0.74% | 2,638 |
| Mar 20, 2025 | 1.33 | 1.33 | 1.37 | 1.37 | 1.33 | 1.33 | 1.36 | 1.36 | 1.49% | 5,600 |
| Mar 19, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.30 | 1.30 | 1.34 | 1.34 | -1.47% | 27,311 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.29 | 1.29 | 1.36 | 1.36 | -0.73% | 4,400 |
| Mar 17, 2025 | 1.31 | 1.31 | 1.40 | 1.40 | 1.30 | 1.30 | 1.37 | 1.37 | -2.84% | 8,962 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.41 | 1.41 | 1.29 | 1.29 | 1.41 | 1.41 | 0.71% | 7,032 |
| Mar 13, 2025 | 1.33 | 1.33 | 1.41 | 1.41 | 1.33 | 1.33 | 1.40 | 1.40 | -0.71% | 6,356 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.41 | 1.41 | 1.30 | 1.30 | 1.41 | 1.41 | 0.00% | 1,924 |
| Mar 11, 2025 | 1.30 | 1.30 | 1.41 | 1.41 | 1.27 | 1.27 | 1.41 | 1.41 | 0.71% | 11,426 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.26 | 1.26 | 1.40 | 1.40 | 0.00% | 26,077 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.42 | 1.42 | 1.27 | 1.27 | 1.40 | 1.40 | -0.71% | 3,618 |
| Mar 6, 2025 | 1.37 | 1.37 | 1.44 | 1.44 | 1.32 | 1.32 | 1.41 | 1.41 | -2.08% | 10,600 |
| Mar 5, 2025 | 1.38 | 1.38 | 1.44 | 1.44 | 1.21 | 1.21 | 1.44 | 1.44 | 11.63% | 11,300 |
| Mar 4, 2025 | 1.20 | 1.20 | 1.47 | 1.47 | 1.10 | 1.10 | 1.29 | 1.29 | -0.77% | 58,456 |
| Mar 3, 2025 | 1.26 | 1.26 | 1.35 | 1.35 | 1.20 | 1.20 | 1.30 | 1.30 | 1.56% | 5,408 |
| Feb 28, 2025 | 1.21 | 1.21 | 1.36 | 1.36 | 1.14 | 1.14 | 1.28 | 1.28 | 0.00% | 14,642 |
| Feb 27, 2025 | 1.35 | 1.35 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | 1.28 | -7.25% | 18,423 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.40 | 1.40 | 1.25 | 1.25 | 1.38 | 1.38 | 3.76% | 2,828 |
| Feb 25, 2025 | 1.31 | 1.31 | 1.40 | 1.40 | 1.22 | 1.22 | 1.33 | 1.33 | -3.62% | 11,046 |
| Feb 24, 2025 | 1.34 | 1.34 | 1.38 | 1.38 | 1.21 | 1.21 | 1.38 | 1.38 | 10.40% | 2,600 |
| Feb 21, 2025 | 1.35 | 1.35 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 8,305 |
| Feb 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 1.34 | 1.35 | 1.35 | 0.00% | 1,600 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.41 | 1.41 | 1.22 | 1.22 | 1.35 | 1.35 | -3.57% | 21,206 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.44 | 1.44 | 1.25 | 1.25 | 1.40 | 1.40 | 0.00% | 14,430 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.44 | 1.44 | 1.31 | 1.31 | 1.40 | 1.40 | -3.45% | 11,082 |
| Feb 13, 2025 | 1.48 | 1.48 | 1.57 | 1.57 | 1.32 | 1.32 | 1.45 | 1.45 | 2.84% | 31,039 |
| Feb 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.30 | 1.30 | 1.41 | 1.41 | 1.44% | 5,700 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.29 | 1.29 | 1.39 | 1.39 | -1.42% | 8,900 |
| Feb 10, 2025 | 1.25 | 1.25 | 1.42 | 1.42 | 1.25 | 1.25 | 1.41 | 1.41 | 10.16% | 26,833 |
| Feb 7, 2025 | 1.24 | 1.24 | 1.28 | 1.28 | 1.16 | 1.16 | 1.28 | 1.28 | 1.59% | 10,200 |
| Feb 6, 2025 | 1.27 | 1.27 | 1.28 | 1.28 | 1.23 | 1.23 | 1.26 | 1.26 | 0.00% | 1,900 |
| Feb 5, 2025 | 1.21 | 1.21 | 1.30 | 1.30 | 1.19 | 1.19 | 1.26 | 1.26 | 4.13% | 16,000 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.15 | 1.15 | 1.21 | 1.21 | -4.72% | 9,211 |
| Feb 3, 2025 | 1.20 | 1.20 | 1.30 | 1.30 | 1.13 | 1.13 | 1.27 | 1.27 | 5.83% | 4,800 |