5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-38.14%
3 MONTH PERFORMANCE
-42.52%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-38.66%
1 YEAR PERFORMANCE
-42.06%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.76 | $0.73 (-3.81%) | $0.76 | $0.72 | 22.01 K | $16.96 M |
| 05/01/2025 | $0.72 | $0.74 (3.34%) | $0.76 | $0.71 | 33.20 K | $17.18 M |
| 04/30/2025 | $0.73 | $0.77 (5.94%) | $0.77 | $0.70 | 33.72 K | $17.88 M |
| 04/29/2025 | $0.74 | $0.77 (4.44%) | $0.77 | $0.66 | 109.86 K | $17.88 M |
| 04/28/2025 | $0.92 | $0.76 (-17.25%) | $0.94 | $0.72 | 2.47 M | $17.68 M |
| 04/25/2025 | $0.93 | $0.87 (-6.29%) | $0.93 | $0.87 | 1.51 K | $20.21 M |
| 04/24/2025 | $0.93 | $0.94 (1.2%) | $0.97 | $0.87 | 26.78 K | $21.81 M |
| 04/23/2025 | $0.87 | $0.93 (6.33%) | $0.93 | $0.80 | 11.75 K | $21.52 M |
| 04/22/2025 | $0.88 | $0.90 (2.52%) | $0.98 | $0.75 | 60.33 K | $20.87 M |
| 04/21/2025 | $0.75 | $0.76 (2.01%) | $0.88 | $0.75 | 2.91 K | $17.65 M |
| 04/17/2025 | $0.70 | $0.73 (5.04%) | $0.75 | $0.62 | 52.20 K | $16.95 M |
| 04/16/2025 | $0.77 | $0.68 (-11.46%) | $0.77 | $0.68 | 20.80 K | $15.79 M |
| 04/15/2025 | $0.87 | $0.80 (-8.25%) | $0.89 | $0.73 | 22.05 K | $18.54 M |
| 04/14/2025 | $0.87 | $0.91 (4.13%) | $0.96 | $0.83 | 3.45 K | $21.06 M |
| 04/11/2025 | $0.86 | $0.82 (-4.65%) | $0.90 | $0.76 | 9.45 K | $19.04 M |
| 04/10/2025 | $1.01 | $0.90 (-10.41%) | $1.02 | $0.90 | 15.65 K | $21.02 M |
| 04/09/2025 | $0.99 | $1.04 (4.66%) | $1.06 | $0.89 | 86.76 K | $24.15 M |
| 04/08/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.01 | 2.40 K | $24.39 M |
| 04/07/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $0.89 | 24.34 K | $25.55 M |
| 04/04/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.01 | 20.42 K | $26.24 M |
| 04/03/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.07 | 23.05 K | $27.40 M |
| 04/02/2025 | $1.17 | $1.27 (8.55%) | $1.27 | $1.16 | 4.30 K | $29.49 M |
| 04/01/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.23 | 1.10 K | $25.47 M |
| 03/31/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.20 | 16.92 K | $25.47 M |
| 03/28/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.20 | 1.92 K | $26.27 M |
| 03/27/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 5.20 K | $26.27 M |
| 03/26/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.22 | 2.70 K | $25.87 M |
| 03/25/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.31 | 6.10 K | $26.87 M |
| 03/24/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.23 | 11.43 K | $26.87 M |
| 03/21/2025 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.30 | 2.64 K | $26.87 M |
| 03/20/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 5.60 K | $27.07 M |
| 03/19/2025 | $1.30 | $1.34 (3.08%) | $1.35 | $1.30 | 27.31 K | $26.67 M |
| 03/18/2025 | $1.30 | $1.36 (4.62%) | $1.37 | $1.29 | 4.40 K | $27.07 M |
| 03/17/2025 | $1.31 | $1.37 (4.58%) | $1.40 | $1.30 | 8.96 K | $27.26 M |
| 03/14/2025 | $1.30 | $1.41 (8.46%) | $1.41 | $1.29 | 7.03 K | $28.06 M |
| 03/13/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 6.36 K | $27.86 M |
| 03/12/2025 | $1.30 | $1.41 (8.46%) | $1.41 | $1.30 | 1.92 K | $28.06 M |
| 03/11/2025 | $1.30 | $1.41 (8.46%) | $1.41 | $1.27 | 11.43 K | $28.06 M |
| 03/10/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.26 | 26.08 K | $27.86 M |
| 03/07/2025 | $1.35 | $1.40 (3.7%) | $1.42 | $1.27 | 3.62 K | $27.86 M |
| 03/06/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.32 | 10.60 K | $28.06 M |
| 03/05/2025 | $1.38 | $1.44 (4.35%) | $1.44 | $1.21 | 11.30 K | $28.66 M |
| 03/04/2025 | $1.20 | $1.29 (7.5%) | $1.47 | $1.10 | 58.46 K | $25.67 M |
| 03/03/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.20 | 5.41 K | $25.87 M |
| 02/28/2025 | $1.21 | $1.28 (5.79%) | $1.36 | $1.14 | 14.64 K | $25.47 M |
| 02/27/2025 | $1.35 | $1.28 (-5.19%) | $1.40 | $1.28 | 18.42 K | $25.47 M |
| 02/26/2025 | $1.25 | $1.38 (10.4%) | $1.40 | $1.25 | 2.83 K | $27.46 M |
| 02/25/2025 | $1.31 | $1.33 (1.53%) | $1.40 | $1.22 | 11.05 K | $26.47 M |
| 02/24/2025 | $1.34 | $1.38 (2.99%) | $1.38 | $1.21 | 2.60 K | $27.46 M |
| 02/21/2025 | $1.35 | $1.25 (-7.41%) | $1.39 | $1.25 | 8.31 K | $24.88 M |
| 02/20/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.34 | 1.60 K | $26.87 M |
| 02/19/2025 | $1.30 | $1.35 (3.85%) | $1.41 | $1.22 | 21.21 K | $26.87 M |
| 02/18/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.25 | 14.43 K | $27.86 M |
| 02/14/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.31 | 11.08 K | $27.86 M |
| 02/13/2025 | $1.48 | $1.45 (-2.03%) | $1.57 | $1.32 | 31.04 K | $28.86 M |
| 02/12/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.30 | 5.70 K | $28.06 M |
| 02/11/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.29 | 8.90 K | $27.66 M |
| 02/10/2025 | $1.25 | $1.41 (12.8%) | $1.42 | $1.25 | 26.83 K | $28.06 M |
| 02/07/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.16 | 10.20 K | $25.47 M |
| 02/06/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.23 | 1.90 K | $25.07 M |
| 02/05/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.19 | 16.00 K | $25.07 M |
| 02/04/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.15 | 9.21 K | $24.08 M |
| 02/03/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.13 | 4.80 K | $25.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
