Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Australian Oilseeds Holdings Limited (COOT)

0.7301
-0.0098
(-1.32%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.75900.75900.72000.73000.730022,000
May 1, 20250.71600.75900.71000.74000.740033,200
Apr 30, 20250.72700.77000.70000.77000.770033,700
Apr 29, 20250.73700.77500.66200.77000.7700109,700
Apr 28, 20250.92000.94000.71600.76100.76102,465,300
Apr 25, 20250.92900.92900.87000.87000.87001,500
Apr 24, 20250.92800.97000.86500.93900.939026,700
Apr 23, 20250.87200.92700.80200.92700.927011,700
Apr 22, 20250.87600.98000.75000.89900.899060,100
Apr 21, 20250.74500.88200.74500.76000.76002,900
Apr 17, 20250.69500.75000.62000.73000.730052,000
Apr 16, 20250.76800.76800.68000.68000.680020,800
Apr 15, 20250.87000.89500.72700.79800.798021,500
Apr 14, 20250.87100.96400.82600.90700.90703,400
Apr 11, 20250.86000.89800.76100.82000.82009,400
Apr 10, 20251.01001.02000.90000.90500.905015,600
Apr 9, 20250.99401.06000.89401.04001.040086,700
Apr 8, 20251.09001.11001.01001.05001.05002,400
Apr 7, 20251.07001.14000.89001.10001.100024,200
Apr 4, 20251.09001.14001.01001.13001.130020,400
Apr 3, 20251.16701.20001.07001.18001.180023,000
Apr 2, 20251.17501.27001.16101.27001.27004,300
Apr 1, 20251.23001.28001.22501.28001.28001,100
Mar 31, 20251.30001.30001.20201.28001.280016,900
Mar 28, 20251.33801.33801.20001.32001.32001,900
Mar 27, 20251.30001.34001.30001.32001.32005,200
Mar 26, 20251.26001.30001.22101.30001.30002,600
Mar 25, 20251.30601.35001.30601.35001.35006,100
Mar 24, 20251.30401.37001.23001.35001.350011,400
Mar 21, 20251.36001.36001.30001.35001.35002,600
Mar 20, 20251.33001.37001.33001.35901.35905,600
Mar 19, 20251.30001.35001.30001.34001.340027,300
Mar 18, 20251.30001.37001.29001.36001.36004,400
Mar 17, 20251.31001.40001.30001.37001.37008,900
Mar 14, 20251.30001.41001.29301.41001.41007,000
Mar 13, 20251.33001.41001.33001.40001.40006,300
Mar 12, 20251.30001.41001.30001.41001.41001,900
Mar 11, 20251.30101.41001.27001.41001.410011,400
Mar 10, 20251.41001.41001.26201.40001.400026,000
Mar 7, 20251.34501.42001.27001.40101.40103,600
Mar 6, 20251.36601.44001.32101.41001.410010,600
Mar 5, 20251.38001.44001.21201.44001.440011,300
Mar 4, 20251.20001.47001.10001.29001.290058,300
Mar 3, 20251.26001.35001.20001.30001.30005,400
Feb 28, 20251.21001.36001.14001.28001.280014,400
Feb 27, 20251.35001.40001.28401.28401.284018,400
Feb 26, 20251.25001.40001.25001.38001.38002,800
Feb 25, 20251.31001.40001.22001.32901.329011,000
Feb 24, 20251.34001.38001.21401.38001.38002,600
Feb 21, 20251.34901.39001.25001.25001.25008,300
Feb 20, 20251.37501.37501.34001.34901.34901,600
Feb 19, 20251.30001.41001.22201.35001.350021,200
Feb 18, 20251.40001.44001.25001.40001.400014,400
Feb 14, 20251.38001.44001.31001.40001.400011,000
Feb 13, 20251.48001.57201.32001.45001.450030,700
Feb 12, 20251.41001.41001.30001.41001.41005,700
Feb 11, 20251.42001.42001.29001.39001.39008,900
Feb 10, 20251.25001.42001.25001.41401.414026,500
Feb 7, 20251.24001.28101.16001.28001.280010,200
Feb 6, 20251.27001.27901.23001.26001.26001,900
Feb 5, 20251.21001.30001.19001.26001.260016,000
Feb 4, 20251.26001.26001.15101.21001.21009,200
Feb 3, 20251.20001.30001.12801.27001.27004,800
Jan 31, 20251.16001.21001.16001.20001.20001,700
Jan 30, 20251.18001.28501.06001.20001.200017,500
Jan 29, 20251.14001.26001.12001.19001.190011,300
Jan 28, 20251.30001.34001.14001.27001.270020,700
Jan 27, 20251.36001.37001.20001.29001.290025,900
Jan 24, 20251.21001.30001.09001.30001.300043,000
Jan 23, 20251.24501.32001.11001.22001.220023,800
Jan 22, 20251.31001.43001.14201.19901.199037,100
Jan 21, 20251.17001.26001.11001.26001.260076,800
Jan 17, 20251.15001.18001.09401.18001.18008,600
Jan 16, 20251.11001.19001.09101.16001.160011,800
Jan 15, 20251.09001.20001.09001.20001.20005,600
Jan 14, 20251.14001.20001.12001.16001.16007,300
Jan 13, 20251.10001.19401.06001.19401.194017,000
Jan 10, 20251.21901.22001.08001.14401.144013,700
Jan 8, 20251.20001.24001.09801.15001.150017,200
Jan 7, 20251.30001.34001.20001.25901.259015,200
Jan 6, 20251.26001.35001.26001.30001.300034,500
Jan 3, 20251.38001.42601.24501.25001.250040,100
Jan 2, 20251.20001.69001.16001.50001.5000292,900
Dec 31, 20241.15001.20001.14201.19001.190015,300
Dec 30, 20241.20001.20001.10101.20001.200030,400
Dec 27, 20241.20001.20001.14801.20001.200013,900
Dec 26, 20241.14001.20001.14001.19001.190085,700
Dec 24, 20241.12001.15001.07001.13001.13007,400
Dec 23, 20241.13001.15001.03001.11501.115034,900
Dec 20, 20241.07001.19001.04001.16001.160047,800
Dec 19, 20241.12001.20001.06001.10501.105088,100
Dec 18, 20241.12001.13001.04001.10001.100029,600
Dec 17, 20241.11001.15001.03001.11001.110021,700
Dec 16, 20241.15001.15001.03301.11001.110014,000
Dec 13, 20241.06001.09000.99001.09001.090059,000
Dec 12, 20240.95801.06000.95801.04001.040014,200
Dec 11, 20240.96001.05000.94001.03001.030070,500
Dec 10, 20240.95000.97900.92000.94700.94702,600
Dec 9, 20241.00001.00000.91000.99000.990016,200
Dec 6, 20240.99001.01000.94000.99000.99008,400
Dec 5, 20240.99801.02000.94000.99000.990010,200
Dec 4, 20240.92501.05000.86901.00001.000060,700
Dec 3, 20240.86200.93800.86200.92600.92603,000
Dec 2, 20240.91600.95300.85000.93900.93903,000
Nov 29, 20240.87000.95400.85200.95400.95408,300
Nov 27, 20240.94000.95800.94000.95400.95402,200
Nov 26, 20240.92400.96500.88000.95800.95807,000
Nov 25, 20240.97000.98000.89300.96500.96509,900
Nov 22, 20240.93000.98000.90000.94900.949014,300
Nov 21, 20240.89900.93000.89000.93000.93006,400
Nov 20, 20240.87600.90000.85000.89900.89903,500
Nov 19, 20240.90400.90400.85000.90300.90304,900
Nov 18, 20240.84800.91900.84000.86900.869011,600
Nov 15, 20240.91900.93000.85000.92000.92006,000
Nov 14, 20240.91000.93000.84000.90000.900043,300
Nov 13, 20240.82700.93000.78100.92000.920087,600
Nov 12, 20240.71900.89000.67500.89000.890045,300
Nov 11, 20240.66000.74100.61200.74100.741091,100
Nov 8, 20240.73600.73600.61100.66200.662045,100
Nov 7, 20240.74700.74700.70000.73000.730015,700
Nov 6, 20240.71200.77300.71000.74800.74809,200
Nov 5, 20240.71200.75500.69300.73000.730042,400
Nov 4, 20240.78300.80500.72000.77900.77907,600
Nov 1, 20240.79000.80000.70100.77000.770022,200
Oct 31, 20240.80100.82800.75100.75200.752015,400
Oct 30, 20240.83100.84000.78500.82000.820029,600
Oct 29, 20240.75000.83900.74800.78000.780021,200
Oct 28, 20240.78000.80000.75000.79100.791019,900
Oct 25, 20240.79100.84000.77600.83800.838043,900
Oct 24, 20240.74400.84500.73100.84000.840086,900
Oct 23, 20240.71600.85000.61000.80000.8000415,700
Oct 22, 20240.82000.82000.76200.82000.82001,832,000
Oct 21, 20240.77600.79000.72300.77900.779016,800
Oct 18, 20240.79000.79000.76000.78800.78806,600
Oct 17, 20240.75000.75000.74800.74800.74803,900
Oct 16, 20240.73000.76000.71000.75000.750035,100
Oct 15, 20240.74000.76000.71600.76000.76004,100
Oct 14, 20240.78100.78100.71500.78000.780029,900
Oct 11, 20240.78000.82800.76000.79000.790013,200
Oct 10, 20240.83000.88000.78000.82900.829025,700
Oct 9, 20240.89000.89000.80000.88000.88008,500
Oct 8, 20240.84900.89000.80000.88500.885043,800
Oct 7, 20240.86000.86000.81000.85900.85901,300
Oct 4, 20240.82000.86000.80300.86000.860022,100
Oct 3, 20240.80100.86000.80000.85900.859011,400
Oct 2, 20240.86000.86000.80100.83900.83902,400
Oct 1, 20240.85000.89000.81000.85000.85003,500
Sep 30, 20240.88000.88000.79100.87900.879013,300
Sep 27, 20240.83000.89000.83000.85000.85005,200
Sep 26, 20240.89000.89000.82500.88900.88901,500
Sep 25, 20240.89000.89000.89000.89000.8900200
Sep 24, 20240.86000.86000.81000.86000.86002,200
Sep 23, 20240.86700.89000.86000.88000.88005,500
Sep 20, 20240.89000.89000.83700.89000.89001,700
Sep 19, 20240.85400.90000.85400.90000.90004,300
Sep 18, 20240.83200.88000.83100.88000.88004,000
Sep 17, 20240.88000.90000.80700.86900.86903,600
Sep 16, 20240.88000.88000.84100.88000.88001,700
Sep 13, 20240.87000.87000.84600.86900.8690500
Sep 12, 20240.82000.89000.79000.88000.88007,400
Sep 11, 20240.82100.82100.82100.82100.82101,300
Sep 10, 20240.82400.84800.79000.82100.82104,500
Sep 9, 20240.77000.84900.77000.84800.84809,900
Sep 6, 20240.86900.86900.76000.85000.850021,400
Sep 5, 20240.89000.89000.83000.87000.870010,000
Sep 4, 20240.88900.89000.83000.88900.88902,200
Sep 3, 20240.82500.90000.80000.90000.90003,600
Aug 30, 20240.80400.90000.80400.87900.87903,000
Aug 29, 20240.82100.90000.82100.90000.90006,000
Aug 28, 20240.83000.90000.78200.89200.892014,400
Aug 27, 20240.94000.94900.87600.94900.94901,900
Aug 26, 20240.95000.95000.92600.95000.95007,800
Aug 23, 20240.98000.98800.93000.95900.959028,000
Aug 22, 20241.08001.08000.92500.97000.970040,200
Aug 21, 20240.95001.09000.89000.99000.990081,600
Aug 20, 20240.95200.96300.85000.96000.96009,300
Aug 19, 20240.85500.90300.81000.90000.900056,600
Aug 16, 20240.84000.90000.81000.85400.854027,800
Aug 15, 20240.88900.88900.80000.86500.865014,000
Aug 14, 20240.95000.95000.82100.87000.870019,900
Aug 13, 20240.92500.92500.85000.92000.92008,000
Aug 12, 20240.82000.95000.82000.92600.926011,300
Aug 9, 20240.90000.90000.82000.85900.85905,100
Aug 8, 20240.86200.91600.86000.91500.91503,500
Aug 7, 20240.95800.95800.86000.91900.91906,000
Aug 6, 20240.91000.93900.86000.93800.93802,200
Aug 5, 20240.97000.97000.83200.91700.91708,200
Aug 2, 20240.81501.00000.81100.94400.9440194,900
Aug 1, 20240.88000.88000.84000.84000.84004,400
Jul 31, 20240.88000.88000.88000.88000.88001,600
Jul 30, 20240.89000.89000.84000.84000.84001,000
Jul 29, 20240.89000.89000.84000.89000.89003,500
Jul 26, 20240.90000.91000.89000.89000.890039,600
Jul 25, 20240.94000.97400.90000.90100.901028,900
Jul 24, 20240.96500.96500.93000.93300.933011,300
Jul 23, 20240.96000.98000.94000.95000.950010,000
Jul 22, 20240.99001.00000.95000.97900.97909,400
Jul 19, 20240.96500.96500.96000.96000.96002,500
Jul 18, 20241.03001.03000.95500.98000.980016,500
Jul 17, 20240.95901.00000.94400.95500.955018,600
Jul 16, 20240.96000.96000.92400.94000.940015,300
Jul 15, 20241.01001.05000.91400.94000.940074,600
Jul 12, 20241.14001.20001.04001.05001.050094,600
Jul 11, 20241.04001.17201.04001.07201.0720109,300
Jul 10, 20240.93701.09200.92001.04001.040085,000
Jul 9, 20240.90000.98000.90000.94000.940010,900
Jul 8, 20240.93600.99300.90000.91600.916030,600
Jul 5, 20240.90700.95000.90600.91300.91301,800
Jul 3, 20240.90000.90000.89200.90000.900048,300
Jul 2, 20240.88000.90000.86000.86900.869021,000
Jul 1, 20240.95000.95000.86000.86000.860019,000
Jun 28, 20241.00001.02000.95400.97000.97007,700
Jun 27, 20240.98200.98700.97000.98400.98402,700
Jun 26, 20241.01001.05000.95000.95200.952029,200
Jun 25, 20241.05001.05000.95500.96000.960019,500
Jun 24, 20240.99001.20000.96001.01001.0100129,000
Jun 21, 20240.86901.16000.83701.00001.0000274,100
Jun 20, 20240.89100.89900.80000.83100.8310141,800
Jun 18, 20240.84000.90000.83000.88100.8810317,800
Jun 17, 20240.87300.90000.81000.85000.850027,800
Jun 14, 20240.80100.90000.78000.90000.900071,200
Jun 13, 20240.91000.95000.75100.80100.801059,400
Jun 12, 20240.95001.07000.76200.91000.910080,000
Jun 11, 20241.01601.07000.93400.93600.936026,100
Jun 10, 20241.01001.05001.00001.01001.010012,500
Jun 7, 20241.04001.04001.00001.01001.010024,800
Jun 6, 20241.00101.10001.00101.03701.037019,200
Jun 5, 20241.07501.07501.00001.02001.020016,800
Jun 4, 20241.07001.07001.00001.05001.05004,100
Jun 3, 20241.02001.10001.02001.03001.03005,900
May 31, 20241.05001.05201.00001.00001.000022,900
May 30, 20241.03201.20001.03201.04001.040026,600
May 29, 20241.05001.25001.02001.06001.060033,400
May 28, 20241.13001.13001.00401.06001.060094,800
May 24, 20241.12001.18001.12001.13701.13706,900
May 23, 20241.18001.20001.11301.13001.130053,600
May 22, 20241.10001.26001.10001.20001.200093,900
May 21, 20241.14201.16401.09001.11001.110020,100
May 20, 20241.13001.16501.10001.12001.120010,300
May 17, 20241.09101.19001.09101.13001.130037,700
May 16, 20241.12501.13001.09001.09001.09009,300
May 15, 20241.09001.12001.07001.12001.120028,400
May 14, 20241.16001.24001.07001.07001.070033,100
May 13, 20241.10001.15001.06001.11001.110016,700
May 10, 20241.09001.13001.06001.06001.060021,100
May 9, 20241.17001.18001.08001.10001.100062,600
May 8, 20241.24001.24001.11001.19001.1900100,100
May 7, 20241.27001.28001.21001.22001.220040,400
May 6, 20241.24001.39801.24001.28001.280063,600
May 3, 20241.32001.37901.26001.26001.260029,900

Related Tickers

ABVE Above Food Ingredients Inc.
2.2200
-5.93%
 
BTTR SRx Health Solutions Inc.
2.1200
+8.72%
 
ORIS Oriental Rise Holdings Limited
0.9399
+5.04%
 
STKH Steakholder Foods Ltd.
2.9600
-1.33%
 
SMFL Smart for Life, Inc.
0.0015
+50.00%
 
HCWC Healthy Choice Wellness Corp.
0.4088
+0.96%
 
7B7.F PT Eagle High Plantations Tbk
0.0005
0.00%
 
YOE.MU AB Pieno Zvaigzdes
1.7300
0.00%
 
TDNT Trident Brands Incorporated
0.0001
0.00%
 
2811.T Kagome Co., Ltd.
3,003.00
+1.47%