Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	0.76	0.76	0.74	0.74	3,155	0.74
6/05/2025	0.79	0.80	0.72	0.76	8,238	0.76
6/04/2025	0.79	0.82	0.76	0.82	3,350	0.82
6/03/2025	0.85	0.85	0.82	0.82	1,161	0.82
6/02/2025	0.87	0.87	0.79	0.82	12,825	0.82
5/30/2025	0.76	0.81	0.75	0.81	7,018	0.81
5/29/2025	0.74	0.80	0.74	0.75	3,912	0.75
5/28/2025	0.75	0.76	0.74	0.74	14,506	0.74
5/27/2025	0.77	0.77	0.73	0.74	5,588	0.74
5/23/2025	0.72	0.77	0.72	0.75	5,759	0.75
5/22/2025	0.73	0.76	0.73	0.74	14,215	0.74
5/21/2025	0.77	0.77	0.73	0.74	10,366	0.74
5/20/2025	0.74	0.77	0.73	0.77	4,144	0.77
5/19/2025	0.73	0.73	0.71	0.73	5,588	0.73
5/16/2025	0.72	0.76	0.72	0.74	5,310	0.74
5/15/2025	0.78	0.78	0.71	0.73	5,239	0.73
5/14/2025	0.76	0.79	0.73	0.73	35,022	0.73
5/13/2025	0.75	0.88	0.75	0.79	329,908	0.79
5/12/2025	0.78	0.80	0.75	0.76	30,317	0.76
5/09/2025	0.73	0.80	0.71	0.80	35,975	0.80
5/08/2025	0.74	0.76	0.72	0.76	7,589	0.76
5/07/2025	0.75	0.78	0.71	0.78	19,626	0.78
5/06/2025	0.74	0.77	0.71	0.74	5,470	0.74
5/05/2025	0.73	0.78	0.72	0.76	18,730	0.76
5/02/2025	0.76	0.76	0.72	0.73	22,017	0.73
5/01/2025	0.72	0.76	0.71	0.74	32,942	0.74
4/30/2025	0.73	0.77	0.70	0.77	28,424	0.77
4/29/2025	0.74	0.77	0.66	0.77	109,662	0.77
4/28/2025	0.92	0.94	0.72	0.76	2,460,076	0.76
4/25/2025	0.93	0.93	0.87	0.87	1,507	0.87
4/24/2025	0.93	0.97	0.86	0.94	26,677	0.94
4/23/2025	0.87	0.93	0.80	0.93	11,744	0.93
4/22/2025	0.88	0.98	0.75	0.90	60,106	0.90
4/21/2025	0.74	0.88	0.74	0.76	2,912	0.76
4/17/2025	0.69	0.75	0.62	0.73	52,011	0.73
4/16/2025	0.77	0.77	0.68	0.68	20,788	0.68
4/15/2025	0.87	0.89	0.73	0.80	21,545	0.80
4/14/2025	0.87	0.96	0.83	0.91	3,449	0.91
4/11/2025	0.86	0.90	0.76	0.82	9,446	0.82
4/10/2025	1.01	1.02	0.90	0.90	15,645	0.90
4/09/2025	0.99	1.06	0.89	1.04	86,659	1.04
4/08/2025	1.09	1.11	1.01	1.05	2,365	1.05
4/07/2025	1.07	1.14	0.89	1.10	24,240	1.10
4/04/2025	1.09	1.14	1.01	1.13	20,421	1.13
4/03/2025	1.17	1.20	1.07	1.18	23,049	1.18
4/02/2025	1.17	1.27	1.16	1.27	4,266	1.27
4/01/2025	1.23	1.28	1.23	1.28	1,100	1.28
3/31/2025	1.30	1.30	1.20	1.28	16,923	1.28
3/28/2025	1.34	1.34	1.20	1.32	1,924	1.32
3/27/2025	1.30	1.34	1.30	1.32	5,150	1.32
3/26/2025	1.26	1.30	1.22	1.30	2,599	1.30
3/25/2025	1.31	1.35	1.31	1.35	6,074	1.35
3/24/2025	1.30	1.37	1.23	1.35	11,430	1.35
3/21/2025	1.36	1.36	1.30	1.35	2,638	1.35
3/20/2025	1.33	1.37	1.33	1.36	5,566	1.36
3/19/2025	1.30	1.35	1.30	1.34	27,311	1.34
3/18/2025	1.30	1.37	1.29	1.36	4,388	1.36
3/17/2025	1.31	1.40	1.30	1.37	8,865	1.37
3/14/2025	1.30	1.41	1.29	1.41	7,032	1.41
3/13/2025	1.33	1.41	1.33	1.40	6,262	1.40
3/12/2025	1.30	1.41	1.30	1.41	1,924	1.41
3/11/2025	1.30	1.41	1.27	1.41	11,426	1.41
3/10/2025	1.41	1.41	1.26	1.40	25,967	1.40
3/07/2025	1.34	1.42	1.27	1.40	3,618	1.40