Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Last Price0.6079

Change-0.0281 (-4.42%)

NASDAQ· Last Trade: Jun 21st, 7:04 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/10/2026	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
5/04/2026	0.63	0.65	0.60	0.65	147,598	0.65
5/01/2026	0.60	0.63	0.59	0.63	53,367	0.63
4/30/2026	0.60	0.63	0.59	0.63	33,371	0.63
4/29/2026	0.64	0.64	0.59	0.59	26,452	0.59
4/28/2026	0.61	0.65	0.60	0.62	177,450	0.62
4/27/2026	0.61	0.63	0.60	0.63	43,081	0.63
4/24/2026	0.60	0.62	0.59	0.62	210,756	0.62
4/23/2026	0.63	0.65	0.60	0.61	82,132	0.61
4/22/2026	0.61	0.65	0.59	0.63	376,939	0.63
4/21/2026	0.59	0.62	0.59	0.61	325,090	0.61
4/20/2026	0.60	0.62	0.58	0.60	41,026	0.60
4/17/2026	0.60	0.61	0.59	0.60	56,327	0.60
4/16/2026	0.60	0.63	0.58	0.60	30,635	0.60
4/15/2026	0.58	0.65	0.55	0.59	243,997	0.59
4/14/2026	0.56	0.58	0.56	0.58	51,129	0.58
4/13/2026	0.56	0.59	0.56	0.57	92,964	0.57
4/10/2026	0.61	0.62	0.55	0.57	73,635	0.57
4/09/2026	0.57	0.60	0.57	0.59	42,421	0.59
4/08/2026	0.60	0.62	0.58	0.59	50,205	0.59
4/07/2026	0.60	0.63	0.59	0.60	76,124	0.60
4/06/2026	0.60	0.62	0.58	0.58	28,894	0.58
4/02/2026	0.59	0.63	0.57	0.62	87,531	0.62
4/01/2026	0.60	0.61	0.55	0.58	127,687	0.58
3/31/2026	0.53	0.60	0.53	0.60	69,133	0.60
3/30/2026	0.58	0.58	0.55	0.56	118,469	0.56
3/27/2026	0.55	0.60	0.53	0.59	128,381	0.59
3/26/2026	0.69	0.69	0.55	0.55	270,793	0.55
3/25/2026	0.57	0.59	0.53	0.56	71,961	0.56
3/24/2026	0.60	0.61	0.53	0.55	469,594	0.55
3/23/2026	0.61	0.63	0.59	0.60	118,201	0.60