-
5 DAY PERFORMANCE
+12.77% -
1 MONTH PERFORMANCE
+22.50% -
3 MONTH PERFORMANCE
+2.23% -
6 MONTH PERFORMANCE
-13.27%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.93 | $0.95 (2.02%) | $0.98 | $0.90 | 14,263 | $3.46 M |
| 11/21/2024 | $0.90 | $0.93 (3.46%) | $0.93 | $0.89 | 6,400 | $3.39 M |
| 11/20/2024 | $0.88 | $0.90 (2.65%) | $0.90 | $0.85 | 3,500 | $3.28 M |
| 11/19/2024 | $0.90 | $0.90 (-0.12%) | $0.90 | $0.85 | 4,938 | $3.29 M |
| 11/18/2024 | $0.85 | $0.87 (2.51%) | $0.92 | $0.84 | 11,738 | $3.17 M |
| 11/15/2024 | $0.92 | $0.92 (0.05%) | $0.93 | $0.85 | 6,036 | $3.36 M |
| 11/14/2024 | $0.91 | $0.90 (-1.11%) | $0.93 | $0.84 | 43,353 | $3.28 M |
| 11/13/2024 | $0.83 | $0.92 (11.23%) | $0.93 | $0.78 | 87,600 | $3.36 M |
| 11/12/2024 | $0.72 | $0.89 (23.69%) | $0.89 | $0.67 | 45,409 | $3.25 M |
| 11/11/2024 | $0.66 | $0.74 (12.27%) | $0.74 | $0.61 | 91,100 | $2.70 M |
| 11/08/2024 | $0.74 | $0.66 (-10.08%) | $0.74 | $0.61 | 45,150 | $2.41 M |
| 11/07/2024 | $0.75 | $0.73 (-2.34%) | $0.75 | $0.70 | 15,742 | $2.66 M |
| 11/06/2024 | $0.71 | $0.75 (5.04%) | $0.77 | $0.71 | 9,305 | $2.73 M |
| 11/05/2024 | $0.71 | $0.73 (2.59%) | $0.75 | $0.69 | 42,400 | $2.66 M |
| 11/04/2024 | $0.78 | $0.78 (-0.55%) | $0.80 | $0.72 | 7,618 | $2.84 M |
| 11/01/2024 | $0.79 | $0.77 (-2.58%) | $0.80 | $0.70 | 22,254 | $2.81 M |
| 10/31/2024 | $0.80 | $0.75 (-6.17%) | $0.83 | $0.75 | 15,400 | $2.74 M |
| 10/30/2024 | $0.83 | $0.82 (-1.32%) | $0.84 | $0.79 | 29,600 | $2.99 M |
| 10/29/2024 | $0.75 | $0.78 (3.99%) | $0.84 | $0.75 | 21,230 | $2.85 M |
| 10/28/2024 | $0.78 | $0.79 (1.4%) | $0.80 | $0.75 | 19,900 | $2.89 M |
| 10/25/2024 | $0.79 | $0.84 (5.94%) | $0.84 | $0.78 | 43,900 | $3.06 M |
| 10/24/2024 | $0.74 | $0.84 (12.9%) | $0.84 | $0.73 | 86,914 | $3.06 M |
| 10/23/2024 | $0.72 | $0.80 (11.67%) | $0.85 | $0.61 | 415,700 | $2.92 M |
| 10/22/2024 | $0.82 | $0.82 (0.01%) | $0.82 | $0.76 | 1.83 M | $2.99 M |
| 10/21/2024 | $0.78 | $0.78 (0.44%) | $0.79 | $0.72 | 16,800 | $2.84 M |
| 10/18/2024 | $0.79 | $0.79 (-0.28%) | $0.79 | $0.76 | 6,600 | $2.87 M |
| 10/17/2024 | $0.75 | $0.75 (-0.23%) | $0.75 | $0.75 | 3,900 | $2.73 M |
| 10/16/2024 | $0.73 | $0.75 (2.73%) | $0.76 | $0.71 | 35,100 | $2.73 M |
| 10/15/2024 | $0.74 | $0.76 (2.68%) | $0.76 | $0.72 | 4,119 | $2.77 M |
| 10/14/2024 | $0.78 | $0.78 (-0.14%) | $0.78 | $0.72 | 29,942 | $2.84 M |
| 10/11/2024 | $0.78 | $0.79 (1.29%) | $0.83 | $0.76 | 13,233 | $2.88 M |
| 10/10/2024 | $0.83 | $0.83 (-0.07%) | $0.88 | $0.78 | 25,700 | $3.03 M |
| 10/09/2024 | $0.89 | $0.88 (-1.13%) | $0.89 | $0.80 | 8,629 | $3.21 M |
| 10/08/2024 | $0.85 | $0.88 (4.24%) | $0.89 | $0.80 | 43,800 | $3.23 M |
| 10/07/2024 | $0.86 | $0.86 (-0.01%) | $0.86 | $0.81 | 1,316 | $3.13 M |
| 10/04/2024 | $0.82 | $0.86 (4.84%) | $0.86 | $0.80 | 22,100 | $3.14 M |
| 10/03/2024 | $0.80 | $0.86 (7.32%) | $0.86 | $0.80 | 11,400 | $3.13 M |
| 10/02/2024 | $0.86 | $0.84 (-2.4%) | $0.86 | $0.80 | 2,420 | $3.06 M |
| 10/01/2024 | $0.85 | $0.85 (-0.04%) | $0.89 | $0.81 | 3,500 | $3.10 M |
| 09/30/2024 | $0.88 | $0.88 (-0.13%) | $0.88 | $0.79 | 13,300 | $3.21 M |
| 09/27/2024 | $0.83 | $0.85 (2.37%) | $0.89 | $0.83 | 5,241 | $3.10 M |
| 09/26/2024 | $0.89 | $0.89 (-0.04%) | $0.89 | $0.83 | 1,737 | $3.24 M |
| 09/25/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 200 | $3.25 M |
| 09/24/2024 | $0.86 | $0.86 (-0.02%) | $0.86 | $0.81 | 2,220 | $3.14 M |
| 09/23/2024 | $0.87 | $0.88 (1.51%) | $0.89 | $0.86 | 5,517 | $3.21 M |
| 09/20/2024 | $0.89 | $0.89 (-0.02%) | $0.89 | $0.84 | 1,710 | $3.25 M |
| 09/19/2024 | $0.85 | $0.90 (5.45%) | $0.90 | $0.85 | 4,300 | $3.28 M |
| 09/18/2024 | $0.83 | $0.88 (5.73%) | $0.88 | $0.83 | 4,037 | $3.21 M |
| 09/17/2024 | $0.88 | $0.87 (-1.24%) | $0.90 | $0.81 | 3,600 | $3.17 M |
| 09/16/2024 | $0.88 | $0.88 (-0.01%) | $0.88 | $0.84 | 1,827 | $3.21 M |
| 09/13/2024 | $0.87 | $0.87 (-0.1%) | $0.87 | $0.85 | 500 | $3.17 M |
| 09/12/2024 | $0.82 | $0.88 (7.28%) | $0.89 | $0.79 | 7,419 | $3.21 M |
| 09/11/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 1,324 | $3.00 M |
| 09/10/2024 | $0.82 | $0.82 (-0.33%) | $0.85 | $0.79 | 4,512 | $3.00 M |
| 09/09/2024 | $0.77 | $0.85 (10.12%) | $0.85 | $0.77 | 9,931 | $3.09 M |
| 09/06/2024 | $0.87 | $0.85 (-2.2%) | $0.87 | $0.76 | 21,527 | $3.10 M |
| 09/05/2024 | $0.89 | $0.87 (-2.25%) | $0.89 | $0.83 | 10,025 | $3.17 M |
| 09/04/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.83 | 2,276 | $3.24 M |
| 09/03/2024 | $0.82 | $0.90 (9.09%) | $0.90 | $0.80 | 3,673 | $3.28 M |
| 08/30/2024 | $0.80 | $0.88 (9.35%) | $0.90 | $0.80 | 3,013 | $3.21 M |
| 08/29/2024 | $0.82 | $0.90 (9.61%) | $0.90 | $0.82 | 6,018 | $3.28 M |
| 08/28/2024 | $0.83 | $0.89 (7.52%) | $0.90 | $0.78 | 14,400 | $3.26 M |
| 08/27/2024 | $0.94 | $0.95 (0.95%) | $0.95 | $0.88 | 1,949 | $3.46 M |
| 08/26/2024 | $0.95 | $0.95 (-0.01%) | $0.95 | $0.93 | 7,902 | $3.47 M |
| 08/23/2024 | $0.98 | $0.96 (-2.18%) | $0.99 | $0.93 | 28,001 | $3.50 M |