5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-42.22%
6 MONTH PERFORMANCE
-30.36%
YEAR-TO-DATE PERFORMANCE
-34.45%
1 YEAR PERFORMANCE
-21.99%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/08/2025 | $0.74 | $0.76 (2.97%) | $0.76 | $0.72 | 7.60 K | $17.65 M |
| 05/07/2025 | $0.75 | $0.78 (3.97%) | $0.78 | $0.71 | 19.63 K | $18.10 M |
| 05/06/2025 | $0.74 | $0.74 (1.07%) | $0.77 | $0.71 | 5.50 K | $17.26 M |
| 05/05/2025 | $0.73 | $0.76 (4.11%) | $0.78 | $0.72 | 18.73 K | $17.65 M |
| 05/02/2025 | $0.76 | $0.73 (-3.81%) | $0.76 | $0.72 | 22.02 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 | $29.73 M |
| 03/31/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.20 | 16.92 K | $29.73 M |
| 03/28/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.20 | 1.92 K | $30.66 M |
| 03/27/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 5.20 K | $30.66 M |
| 03/26/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.22 | 2.70 K | $30.19 M |
| 03/25/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.31 | 6.10 K | $31.35 M |
| 03/24/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.23 | 11.43 K | $31.35 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.
