5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-32.50%
6 MONTH PERFORMANCE
-57.81%
YEAR-TO-DATE PERFORMANCE
-54.62%
1 YEAR PERFORMANCE
-37.12%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/08/2025 | $0.53 | $0.53 (-0.57%) | $0.53 | $0.50 | 18.40 K | $12.19 M |
08/07/2025 | $0.55 | $0.54 (-2.45%) | $0.56 | $0.52 | 13.00 K | $12.46 M |
08/06/2025 | $0.52 | $0.54 (5.63%) | $0.56 | $0.50 | 25.20 K | $12.63 M |
08/05/2025 | $0.52 | $0.53 (1.89%) | $0.53 | $0.51 | 15.14 K | $12.38 M |
08/04/2025 | $0.50 | $0.51 (1.23%) | $0.52 | $0.50 | 11.50 K | $11.84 M |
08/01/2025 | $0.53 | $0.52 (-1.73%) | $0.53 | $0.50 | 28.55 K | $12.07 M |
07/31/2025 | $0.51 | $0.51 (0%) | $0.53 | $0.51 | 17.71 K | $11.84 M |
07/30/2025 | $0.51 | $0.51 (0%) | $0.53 | $0.50 | 247.20 K | $11.84 M |
07/29/2025 | $0.51 | $0.51 (1.01%) | $0.53 | $0.51 | 36.79 K | $11.85 M |
07/28/2025 | $0.51 | $0.51 (0%) | $0.53 | $0.51 | 106.00 K | $11.73 M |
07/25/2025 | $0.50 | $0.51 (1.6%) | $0.51 | $0.50 | 21.75 K | $11.82 M |
07/24/2025 | $0.51 | $0.50 (-2.15%) | $0.51 | $0.50 | 55.83 K | $11.61 M |
07/23/2025 | $0.50 | $0.50 (1.01%) | $0.52 | $0.47 | 153.85 K | $11.61 M |
07/22/2025 | $0.57 | $0.53 (-6.53%) | $0.57 | $0.52 | 57.70 K | $12.37 M |
07/21/2025 | $0.55 | $0.55 (0.18%) | $0.58 | $0.52 | 102.41 K | $12.80 M |
07/18/2025 | $0.53 | $0.52 (-2.62%) | $0.57 | $0.52 | 144.13 K | $12.08 M |
07/17/2025 | $0.56 | $0.54 (-4.46%) | $0.56 | $0.51 | 162.13 K | $12.42 M |
07/16/2025 | $0.50 | $0.52 (3.9%) | $0.54 | $0.50 | 269.20 K | $12.06 M |
07/15/2025 | $0.49 | $0.52 (7.12%) | $0.58 | $0.45 | 5.60 M | $12.19 M |
07/14/2025 | $0.51 | $0.55 (6.86%) | $0.65 | $0.50 | 786.34 K | $12.66 M |
07/11/2025 | $0.55 | $0.52 (-6.45%) | $0.57 | $0.48 | 961.00 K | $11.98 M |
07/10/2025 | $0.60 | $0.60 (0.37%) | $0.93 | $0.54 | 9.56 M | $13.99 M |
07/09/2025 | $0.61 | $0.60 (-1.15%) | $0.64 | $0.57 | 39.70 K | $13.93 M |
07/08/2025 | $0.69 | $0.64 (-7.54%) | $0.69 | $0.57 | 33.67 K | $14.82 M |
07/07/2025 | $0.77 | $0.64 (-16.91%) | $0.78 | $0.63 | 147.14 K | $14.86 M |
07/03/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.77 | 49.51 K | $18.53 M |
07/02/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 2.01 K | $18.53 M |
07/01/2025 | $0.75 | $0.75 (0%) | $0.79 | $0.75 | 17.00 K | $17.42 M |
06/30/2025 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.75 | 43.50 K | $17.42 M |
06/27/2025 | $0.79 | $0.80 (1.27%) | $0.80 | $0.79 | 5.30 K | $18.58 M |
06/26/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.79 | 35.04 K | $18.58 M |
06/25/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.80 | 2.03 K | $18.58 M |
06/24/2025 | $0.83 | $0.79 (-4.67%) | $0.83 | $0.79 | 7.83 K | $18.37 M |
06/23/2025 | $0.79 | $0.81 (2.03%) | $0.84 | $0.79 | 14.30 K | $18.72 M |
06/20/2025 | $0.78 | $0.78 (0%) | $0.79 | $0.78 | 5.60 K | $18.11 M |
06/18/2025 | $0.78 | $0.78 (-0.31%) | $0.79 | $0.78 | 4.90 K | $18.11 M |
06/17/2025 | $0.79 | $0.79 (-0.03%) | $0.79 | $0.77 | 3.52 K | $18.34 M |
06/16/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.77 | 8.70 K | $18.35 M |
06/13/2025 | $0.76 | $0.76 (-0.13%) | $0.78 | $0.76 | 1.20 K | $17.65 M |
06/12/2025 | $0.78 | $0.78 (0%) | $0.80 | $0.78 | 21.94 K | $18.11 M |
06/11/2025 | $0.79 | $0.76 (-3.06%) | $0.80 | $0.72 | 60.82 K | $17.67 M |
06/10/2025 | $0.80 | $0.76 (-4.83%) | $0.80 | $0.76 | 1.22 K | $17.68 M |
06/09/2025 | $0.86 | $0.76 (-12.08%) | $0.86 | $0.76 | 15.95 K | $17.65 M |
06/06/2025 | $0.76 | $0.74 (-2.35%) | $0.76 | $0.74 | 3.20 K | $17.21 M |
06/05/2025 | $0.79 | $0.76 (-3.32%) | $0.80 | $0.72 | 8.24 K | $17.62 M |
06/04/2025 | $0.79 | $0.82 (3.78%) | $0.82 | $0.76 | 3.40 K | $19.04 M |
06/03/2025 | $0.85 | $0.83 (-2.93%) | $0.85 | $0.83 | 1.20 K | $19.16 M |
06/02/2025 | $0.87 | $0.83 (-5.17%) | $0.87 | $0.79 | 12.83 K | $19.16 M |
05/30/2025 | $0.76 | $0.81 (6.49%) | $0.81 | $0.75 | 7.02 K | $18.80 M |
05/29/2025 | $0.74 | $0.75 (1.28%) | $0.80 | $0.74 | 4.02 K | $17.43 M |
05/28/2025 | $0.75 | $0.74 (-1.33%) | $0.76 | $0.74 | 14.53 K | $17.19 M |
05/27/2025 | $0.77 | $0.74 (-3.53%) | $0.77 | $0.73 | 5.60 K | $17.19 M |
05/23/2025 | $0.72 | $0.75 (4.05%) | $0.77 | $0.72 | 5.80 K | $17.42 M |
05/22/2025 | $0.73 | $0.74 (0.77%) | $0.76 | $0.73 | 14.32 K | $17.08 M |
05/21/2025 | $0.77 | $0.74 (-3.39%) | $0.77 | $0.73 | 10.47 K | $17.19 M |
05/20/2025 | $0.74 | $0.77 (3.4%) | $0.77 | $0.73 | 4.24 K | $17.77 M |
05/19/2025 | $0.73 | $0.73 (-0.01%) | $0.73 | $0.71 | 6.20 K | $16.95 M |
05/16/2025 | $0.72 | $0.74 (2.76%) | $0.76 | $0.72 | 5.41 K | $17.18 M |
05/15/2025 | $0.78 | $0.73 (-5.64%) | $0.78 | $0.71 | 5.24 K | $16.98 M |
05/14/2025 | $0.76 | $0.73 (-3.63%) | $0.79 | $0.73 | 35.02 K | $16.97 M |
05/13/2025 | $0.75 | $0.79 (4.92%) | $0.88 | $0.75 | 329.91 K | $18.28 M |
05/12/2025 | $0.78 | $0.76 (-2.28%) | $0.80 | $0.75 | 30.32 K | $17.68 M |
05/09/2025 | $0.73 | $0.80 (10.13%) | $0.80 | $0.71 | 36.00 K | $18.58 M |