Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Last Price0.4107

Change+0.00 (0.00%)

NASDAQ· Last Trade: Aug 5th, 10:56 AM EDT

Historical Prices For Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	0.40	0.42	0.37	0.41	55,559	0.41
8/03/2026	0.38	0.39	0.37	0.39	50,291	0.39
7/31/2026	0.40	0.40	0.35	0.38	144,235	0.38
7/30/2026	0.37	0.42	0.35	0.39	160,214	0.39
7/29/2026	0.38	0.39	0.35	0.38	134,978	0.38
7/28/2026	0.36	0.44	0.35	0.37	897,158	0.37
7/27/2026	0.40	0.42	0.35	0.36	298,604	0.36
7/24/2026	0.40	0.42	0.38	0.40	661,897	0.40
7/23/2026	0.42	0.43	0.39	0.42	227,881	0.42
7/22/2026	0.41	0.42	0.39	0.42	88,225	0.42
7/21/2026	0.43	0.43	0.40	0.43	69,360	0.43
7/20/2026	0.43	0.44	0.40	0.44	24,403	0.44
7/17/2026	0.45	0.48	0.40	0.43	441,572	0.43
7/16/2026	0.45	0.48	0.42	0.44	83,345	0.44
7/15/2026	0.44	0.45	0.42	0.43	285,378	0.43
7/14/2026	0.45	0.45	0.43	0.43	26,215	0.43
7/13/2026	0.44	0.45	0.42	0.45	39,326	0.45
7/10/2026	0.48	0.49	0.42	0.43	134,630	0.43
7/09/2026	0.44	0.49	0.43	0.44	72,537	0.44
7/08/2026	0.52	0.53	0.42	0.46	279,748	0.46
7/07/2026	0.52	0.53	0.50	0.51	89,846	0.51
7/06/2026	0.52	0.54	0.47	0.52	93,179	0.52
7/02/2026	0.61	0.61	0.57	0.58	1,151,656	0.58
7/01/2026	0.57	0.58	0.57	0.58	8,202	0.58
6/30/2026	0.56	0.59	0.56	0.58	10,637	0.58
6/29/2026	0.59	0.59	0.57	0.59	9,615	0.59
6/26/2026	0.57	0.59	0.56	0.59	12,771	0.59
6/25/2026	0.56	0.61	0.56	0.60	8,316	0.60
6/24/2026	0.58	0.62	0.57	0.61	18,607	0.61
6/23/2026	0.60	0.61	0.57	0.61	20,629	0.61
6/22/2026	0.59	0.61	0.58	0.60	9,832	0.60
6/18/2026	0.61	0.62	0.58	0.61	91,954	0.61
6/17/2026	0.63	0.64	0.61	0.64	8,693	0.64
6/16/2026	0.65	0.66	0.61	0.64	35,867	0.64
6/15/2026	0.63	0.65	0.60	0.65	18,136	0.65
6/12/2026	0.62	0.72	0.60	0.64	191,955	0.64
6/11/2026	0.62	0.70	0.59	0.67	111,728	0.67
6/10/2026	0.59	0.62	0.56	0.62	16,197	0.62
6/09/2026	0.60	0.63	0.60	0.61	78,068	0.61
6/08/2026	0.62	0.62	0.58	0.61	20,020	0.61
6/05/2026	0.61	0.62	0.56	0.61	320,497	0.61
6/04/2026	0.62	0.62	0.55	0.62	77,466	0.62
6/03/2026	0.62	0.62	0.61	0.62	59,956	0.62
6/02/2026	0.60	0.63	0.60	0.62	133,817	0.62
6/01/2026	0.62	0.63	0.60	0.63	26,691	0.63
5/29/2026	0.63	0.63	0.61	0.62	56,616	0.62
5/28/2026	0.61	0.64	0.61	0.63	37,682	0.63
5/27/2026	0.65	0.65	0.63	0.63	71,663	0.63
5/26/2026	0.60	0.67	0.60	0.65	320,456	0.65
5/22/2026	0.60	0.64	0.60	0.62	47,182	0.62
5/21/2026	0.59	0.62	0.58	0.62	155,833	0.62
5/20/2026	0.58	0.63	0.57	0.61	98,970	0.61
5/19/2026	0.58	0.61	0.58	0.60	39,162	0.60
5/18/2026	0.61	0.61	0.58	0.59	18,110	0.59
5/15/2026	0.62	0.62	0.60	0.61	36,663	0.61
5/14/2026	0.62	0.64	0.60	0.62	79,679	0.62
5/13/2026	0.62	0.64	0.61	0.63	47,210	0.63
5/12/2026	0.64	0.64	0.62	0.62	26,704	0.62
5/11/2026	0.61	0.64	0.61	0.63	102,454	0.63
5/08/2026	0.63	0.64	0.61	0.63	48,085	0.63
5/07/2026	0.62	0.65	0.60	0.65	39,936	0.65
5/06/2026	0.63	0.64	0.62	0.64	15,483	0.64
5/05/2026	0.63	0.64	0.61	0.63	31,752	0.63