5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+48.74%
6 MONTH PERFORMANCE
+10.48%
YEAR-TO-DATE PERFORMANCE
-2.52%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.12 | 7,436 | $23.08 M |
| 01/13/2025 | $1.10 | $1.19 (8.18%) | $1.19 | $1.06 | 17,000 | $23.68 M |
| 01/10/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.08 | 13,700 | $22.69 M |
| 01/08/2025 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.10 | 17,253 | $22.89 M |
| 01/07/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.20 | 15,276 | $25.07 M |
| 01/06/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 34,501 | $25.87 M |
| 01/03/2025 | $1.38 | $1.25 (-9.42%) | $1.43 | $1.25 | 40,456 | $24.88 M |
| 01/02/2025 | $1.20 | $1.50 (25%) | $1.69 | $1.16 | 295,207 | $29.85 M |
| 12/31/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.14 | 15,553 | $23.68 M |
| 12/30/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.10 | 30,411 | $23.88 M |
| 12/27/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 13,979 | $23.88 M |
| 12/26/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 86,001 | $23.68 M |
| 12/24/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 7,423 | $22.49 M |
| 12/23/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.03 | 34,915 | $22.29 M |
| 12/20/2024 | $1.07 | $1.16 (8.41%) | $1.19 | $1.04 | 47,921 | $23.08 M |
| 12/19/2024 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.06 | 88,121 | $22.09 M |
| 12/18/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.04 | 29,702 | $21.89 M |
| 12/17/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.03 | 21,700 | $22.09 M |
| 12/16/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.03 | 14,097 | $22.09 M |
| 12/13/2024 | $1.06 | $1.09 (2.83%) | $1.09 | $0.99 | 59,000 | $21.69 M |
| 12/12/2024 | $0.96 | $1.04 (8.52%) | $1.06 | $0.96 | 14,276 | $20.70 M |
| 12/11/2024 | $0.96 | $1.03 (7.29%) | $1.05 | $0.94 | 70,500 | $20.50 M |
| 12/10/2024 | $0.95 | $0.95 (-0.32%) | $0.98 | $0.92 | 2,622 | $18.85 M |
| 12/09/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.91 | 16,232 | $19.70 M |
| 12/06/2024 | $0.99 | $0.99 (-0.02%) | $1.01 | $0.94 | 8,472 | $19.70 M |
| 12/05/2024 | $1.00 | $0.99 (-0.81%) | $1.02 | $0.94 | 10,210 | $19.70 M |
| 12/04/2024 | $0.93 | $1.00 (8.11%) | $1.05 | $0.87 | 60,700 | $19.90 M |
| 12/03/2024 | $0.86 | $0.93 (7.4%) | $0.94 | $0.86 | 3,140 | $18.43 M |
| 12/02/2024 | $0.92 | $0.94 (2.56%) | $0.95 | $0.85 | 3,000 | $18.69 M |
| 11/29/2024 | $0.87 | $0.95 (9.63%) | $0.95 | $0.85 | 8,315 | $18.98 M |
| 11/27/2024 | $0.94 | $0.95 (1.49%) | $0.96 | $0.94 | 2,200 | $18.99 M |
| 11/26/2024 | $0.92 | $0.96 (3.7%) | $0.97 | $0.88 | 7,000 | $19.07 M |
| 11/25/2024 | $0.97 | $0.97 (-0.47%) | $0.98 | $0.89 | 9,927 | $19.21 M |
| 11/22/2024 | $0.93 | $0.95 (2.02%) | $0.98 | $0.90 | 14,300 | $18.88 M |
| 11/21/2024 | $0.90 | $0.93 (3.46%) | $0.93 | $0.89 | 6,400 | $18.51 M |
| 11/20/2024 | $0.88 | $0.90 (2.65%) | $0.90 | $0.85 | 3,500 | $17.89 M |
| 11/19/2024 | $0.90 | $0.90 (-0.12%) | $0.90 | $0.85 | 4,938 | $17.97 M |
| 11/18/2024 | $0.85 | $0.87 (2.51%) | $0.92 | $0.84 | 11,738 | $17.29 M |
| 11/15/2024 | $0.92 | $0.92 (0.05%) | $0.93 | $0.85 | 6,036 | $18.31 M |
| 11/14/2024 | $0.91 | $0.90 (-1.11%) | $0.93 | $0.84 | 43,353 | $17.91 M |
| 11/13/2024 | $0.83 | $0.92 (11.23%) | $0.93 | $0.78 | 87,600 | $18.31 M |
| 11/12/2024 | $0.72 | $0.89 (23.69%) | $0.89 | $0.67 | 45,409 | $17.71 M |
| 11/11/2024 | $0.66 | $0.74 (12.27%) | $0.74 | $0.61 | 91,100 | $14.75 M |
| 11/08/2024 | $0.74 | $0.66 (-10.08%) | $0.74 | $0.61 | 45,150 | $13.17 M |
| 11/07/2024 | $0.75 | $0.73 (-2.34%) | $0.75 | $0.70 | 15,742 | $14.52 M |
| 11/06/2024 | $0.71 | $0.75 (5.04%) | $0.77 | $0.71 | 9,305 | $14.88 M |
| 11/05/2024 | $0.71 | $0.73 (2.59%) | $0.75 | $0.69 | 42,400 | $14.53 M |
| 11/04/2024 | $0.78 | $0.78 (-0.55%) | $0.80 | $0.72 | 7,618 | $15.50 M |
| 11/01/2024 | $0.79 | $0.77 (-2.58%) | $0.80 | $0.70 | 22,254 | $15.32 M |
| 10/31/2024 | $0.80 | $0.75 (-6.17%) | $0.83 | $0.75 | 15,400 | $14.97 M |
| 10/30/2024 | $0.83 | $0.82 (-1.32%) | $0.84 | $0.79 | 29,600 | $16.32 M |
| 10/29/2024 | $0.75 | $0.78 (3.99%) | $0.84 | $0.75 | 21,230 | $15.52 M |
| 10/28/2024 | $0.78 | $0.79 (1.4%) | $0.80 | $0.75 | 19,900 | $15.74 M |
| 10/25/2024 | $0.79 | $0.84 (5.94%) | $0.84 | $0.78 | 43,900 | $16.68 M |
| 10/24/2024 | $0.74 | $0.84 (12.9%) | $0.84 | $0.73 | 86,914 | $16.72 M |
| 10/23/2024 | $0.72 | $0.80 (11.67%) | $0.85 | $0.61 | 415,700 | $15.92 M |
| 10/22/2024 | $0.82 | $0.82 (0.01%) | $0.82 | $0.76 | 1.83 M | $16.32 M |
| 10/21/2024 | $0.78 | $0.78 (0.44%) | $0.79 | $0.72 | 16,800 | $15.51 M |
| 10/18/2024 | $0.79 | $0.79 (-0.28%) | $0.79 | $0.76 | 6,600 | $15.68 M |
| 10/17/2024 | $0.75 | $0.75 (-0.23%) | $0.75 | $0.75 | 3,900 | $14.89 M |
| 10/16/2024 | $0.73 | $0.75 (2.73%) | $0.76 | $0.71 | 35,100 | $14.92 M |
| 10/15/2024 | $0.74 | $0.76 (2.68%) | $0.76 | $0.72 | 4,119 | $15.12 M |
| 10/14/2024 | $0.78 | $0.78 (-0.14%) | $0.78 | $0.72 | 29,942 | $15.52 M |