5 DAY PERFORMANCE
+26.09%
1 MONTH PERFORMANCE
+34.88%
3 MONTH PERFORMANCE
-4.59%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+7.41%
Australian Oilseeds Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.46 | $0.45 (-2.02%) | $0.47 | $0.45 | 112.48 K | $12.56 M |
| 09/17/2026 | $0.45 | $0.46 (2.84%) | $0.53 | $0.45 | 113.38 K | $12.91 M |
| 09/16/2026 | $0.46 | $0.46 (0.24%) | $0.48 | $0.40 | 123.00 K | $12.83 M |
| 09/15/2026 | $0.43 | $0.44 (4.56%) | $0.46 | $0.42 | 103.22 K | $12.40 M |
| 09/14/2026 | $0.46 | $0.43 (-6.87%) | $0.47 | $0.43 | 101.77 K | $11.91 M |
| 09/11/2026 | $0.45 | $0.48 (5.95%) | $0.49 | $0.44 | 51.16 K | $13.36 M |
| 09/10/2026 | $0.46 | $0.46 (0.91%) | $0.47 | $0.45 | 64.11 K | $12.96 M |
| 09/09/2026 | $0.48 | $0.48 (-0.73%) | $0.50 | $0.46 | 70.12 K | $13.29 M |
| 09/08/2026 | $0.50 | $0.49 (-1.8%) | $0.53 | $0.49 | 149.28 K | $13.70 M |
| 09/04/2026 | $0.56 | $0.53 (-5.23%) | $0.56 | $0.50 | 150.07 K | $14.70 M |
| 09/03/2026 | $0.52 | $0.54 (3.56%) | $0.62 | $0.52 | 299.07 K | $15.17 M |
| 09/02/2026 | $0.53 | $0.53 (-0.83%) | $0.59 | $0.51 | 571.33 K | $14.67 M |
| 09/01/2026 | $0.54 | $0.57 (4.75%) | $0.62 | $0.52 | 1.77 M | $15.87 M |
| 08/31/2026 | $0.58 | $0.59 (2.19%) | $0.74 | $0.55 | 77.63 M | $16.54 M |
| 08/28/2026 | $0.46 | $0.46 (-0.76%) | $0.47 | $0.46 | 27.59 M | $12.83 M |
| 08/27/2026 | $0.45 | $0.46 (2.22%) | $0.47 | $0.43 | 21.34 K | $12.83 M |
| 08/26/2026 | $0.45 | $0.46 (2.22%) | $0.47 | $0.45 | 39.31 K | $12.83 M |
| 08/25/2026 | $0.46 | $0.44 (-4.53%) | $0.46 | $0.44 | 12.56 K | $12.28 M |
| 08/24/2026 | $0.44 | $0.45 (2.3%) | $0.46 | $0.44 | 16.52 K | $12.56 M |
| 08/21/2026 | $0.43 | $0.43 (0%) | $0.44 | $0.43 | 43.60 K | $12.00 M |
| 08/20/2026 | $0.44 | $0.44 (0.48%) | $0.44 | $0.43 | 33.71 K | $12.27 M |
| 08/19/2026 | $0.45 | $0.43 (-4.47%) | $0.47 | $0.41 | 42.70 K | $12.00 M |
| 08/18/2026 | $0.43 | $0.42 (-0.49%) | $0.43 | $0.42 | 5.08 K | $11.80 M |
| 08/17/2026 | $0.43 | $0.44 (2.84%) | $0.49 | $0.42 | 13.53 K | $12.22 M |
| 08/14/2026 | $0.44 | $0.43 (-2.87%) | $0.47 | $0.43 | 5.30 K | $12.00 M |
| 08/13/2026 | $0.47 | $0.47 (-1.98%) | $0.47 | $0.45 | 11.50 K | $12.97 M |
| 08/12/2026 | $0.43 | $0.47 (9.94%) | $0.48 | $0.43 | 5.50 K | $13.24 M |
| 08/11/2026 | $0.42 | $0.48 (14.77%) | $0.48 | $0.42 | 11.03 K | $13.29 M |
| 08/10/2026 | $0.42 | $0.43 (4.28%) | $0.44 | $0.40 | 53.10 K | $12.10 M |
| 08/07/2026 | $0.38 | $0.41 (5.91%) | $0.42 | $0.38 | 121.40 K | $11.35 M |
| 08/06/2026 | $0.39 | $0.40 (2.41%) | $0.41 | $0.39 | 24.36 K | $11.02 M |
| 08/05/2026 | $0.41 | $0.39 (-5.9%) | $0.41 | $0.39 | 6.70 K | $10.76 M |
| 08/04/2026 | $0.40 | $0.41 (2.67%) | $0.42 | $0.37 | 55.60 K | $11.46 M |
| 08/03/2026 | $0.38 | $0.39 (3.39%) | $0.39 | $0.37 | 50.34 K | $10.96 M |
| 07/31/2026 | $0.40 | $0.38 (-5.29%) | $0.40 | $0.35 | 144.23 K | $10.60 M |
| 07/30/2026 | $0.37 | $0.39 (5.97%) | $0.42 | $0.35 | 160.21 K | $10.94 M |
| 07/29/2026 | $0.38 | $0.38 (0.53%) | $0.39 | $0.35 | 135.08 K | $10.57 M |
| 07/28/2026 | $0.36 | $0.37 (2.92%) | $0.44 | $0.35 | 908.43 K | $10.41 M |
| 07/27/2026 | $0.40 | $0.36 (-10.15%) | $0.42 | $0.35 | 298.76 K | $10.10 M |
| 07/24/2026 | $0.40 | $0.40 (-1.44%) | $0.42 | $0.38 | 661.90 K | $11.08 M |
| 07/23/2026 | $0.42 | $0.42 (-0.05%) | $0.43 | $0.39 | 227.90 K | $11.69 M |
| 07/22/2026 | $0.41 | $0.42 (2.49%) | $0.42 | $0.39 | 88.50 K | $11.71 M |
| 07/21/2026 | $0.43 | $0.43 (-0.51%) | $0.43 | $0.40 | 69.36 K | $11.92 M |
| 07/20/2026 | $0.43 | $0.44 (3.26%) | $0.44 | $0.40 | 24.40 K | $12.39 M |
| 07/17/2026 | $0.45 | $0.43 (-4.37%) | $0.48 | $0.40 | 441.60 K | $11.96 M |
| 07/16/2026 | $0.45 | $0.44 (-2.42%) | $0.48 | $0.42 | 83.80 K | $12.25 M |
| 07/15/2026 | $0.44 | $0.43 (-3.12%) | $0.45 | $0.42 | 287.60 K | $11.97 M |
| 07/14/2026 | $0.45 | $0.43 (-4.21%) | $0.45 | $0.43 | 26.22 K | $11.92 M |
| 07/13/2026 | $0.44 | $0.45 (2.3%) | $0.45 | $0.42 | 39.34 K | $12.55 M |
| 07/10/2026 | $0.48 | $0.43 (-11.2%) | $0.49 | $0.42 | 134.63 K | $11.94 M |
| 07/09/2026 | $0.44 | $0.44 (0.18%) | $0.49 | $0.43 | 72.54 K | $12.35 M |
| 07/08/2026 | $0.52 | $0.46 (-12.43%) | $0.53 | $0.42 | 280.50 K | $12.70 M |
| 07/07/2026 | $0.52 | $0.51 (-2.77%) | $0.53 | $0.50 | 89.85 K | $14.11 M |
| 07/06/2026 | $0.52 | $0.52 (0.1%) | $0.54 | $0.47 | 93.18 K | $14.51 M |
| 07/02/2026 | $0.61 | $0.58 (-4.53%) | $0.61 | $0.57 | 1.15 M | $16.25 M |
| 07/01/2026 | $0.57 | $0.58 (0.99%) | $0.58 | $0.57 | 10.30 K | $16.15 M |
| 06/30/2026 | $0.56 | $0.58 (4.63%) | $0.59 | $0.56 | 10.64 K | $16.21 M |
| 06/29/2026 | $0.59 | $0.59 (0.1%) | $0.59 | $0.57 | 9.72 K | $16.46 M |
| 06/26/2026 | $0.58 | $0.59 (2.57%) | $0.59 | $0.56 | 12.80 K | $16.45 M |
| 06/25/2026 | $0.56 | $0.60 (8.01%) | $0.61 | $0.56 | 8.32 K | $16.74 M |
| 06/24/2026 | $0.58 | $0.61 (5.43%) | $0.62 | $0.58 | 18.61 K | $17.02 M |
| 06/23/2026 | $0.60 | $0.61 (0.9%) | $0.61 | $0.57 | 20.63 K | $16.89 M |
| 06/22/2026 | $0.59 | $0.60 (1.73%) | $0.61 | $0.58 | 9.83 K | $16.74 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.
