5 DAY PERFORMANCE
+52.67%
1 MONTH PERFORMANCE
+14.72%
3 MONTH PERFORMANCE
-10.76%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+8.11%
Australian Oilseeds Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.38 | $0.40 (4.14%) | $0.40 | $0.38 | 7.58 K | |
| 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 |
| 06/18/2026 | $0.61 | $0.61 (-0.83%) | $0.62 | $0.59 | 92.00 K | $16.96 M |
| 06/17/2026 | $0.63 | $0.64 (1.44%) | $0.64 | $0.61 | 8.70 K | $17.74 M |
| 06/16/2026 | $0.65 | $0.64 (-0.7%) | $0.66 | $0.61 | 35.90 K | $17.90 M |
| 06/15/2026 | $0.63 | $0.65 (2.87%) | $0.65 | $0.60 | 18.13 K | $18.08 M |
| 06/12/2026 | $0.62 | $0.64 (2.8%) | $0.72 | $0.60 | 192.00 K | $17.72 M |
| 06/11/2026 | $0.62 | $0.67 (8.05%) | $0.70 | $0.59 | 111.74 K | $18.75 M |
| 06/10/2026 | $0.59 | $0.62 (5.6%) | $0.62 | $0.56 | 16.20 K | $17.35 M |
| 06/09/2026 | $0.60 | $0.61 (0.63%) | $0.63 | $0.59 | 78.07 K | $16.91 M |
| 06/08/2026 | $0.62 | $0.61 (-1.95%) | $0.62 | $0.58 | 20.02 K | $17.02 M |
| 06/05/2026 | $0.61 | $0.61 (-0.21%) | $0.62 | $0.56 | 320.50 K | $17.09 M |
| 06/04/2026 | $0.62 | $0.62 (0.37%) | $0.62 | $0.55 | 78.10 K | $17.36 M |
| 06/03/2026 | $0.62 | $0.62 (-0.06%) | $0.62 | $0.61 | 60.00 K | $17.42 M |
| 06/02/2026 | $0.60 | $0.62 (3.74%) | $0.63 | $0.60 | 142.52 K | $17.43 M |
| 06/01/2026 | $0.62 | $0.63 (1.29%) | $0.63 | $0.60 | 26.70 K | $17.52 M |
| 05/29/2026 | $0.61 | $0.62 (1.67%) | $0.63 | $0.61 | 56.62 K | $17.31 M |
| 05/28/2026 | $0.61 | $0.63 (3.13%) | $0.64 | $0.61 | 37.68 K | $17.58 M |
| 05/27/2026 | $0.65 | $0.63 (-2.73%) | $0.65 | $0.63 | 71.74 K | $17.58 M |
| 05/26/2026 | $0.60 | $0.65 (8.3%) | $0.67 | $0.60 | 320.50 K | $18.13 M |
| 05/22/2026 | $0.60 | $0.62 (2.57%) | $0.64 | $0.60 | 47.20 K | $17.28 M |
| 05/21/2026 | $0.59 | $0.62 (4.75%) | $0.62 | $0.58 | 155.83 K | $17.24 M |
| 05/20/2026 | $0.58 | $0.61 (5.1%) | $0.63 | $0.57 | 100.10 K | $17.02 M |
| 05/19/2026 | $0.58 | $0.60 (3.64%) | $0.61 | $0.58 | 39.20 K | $16.68 M |
| 05/18/2026 | $0.61 | $0.59 (-3.26%) | $0.61 | $0.58 | 18.11 K | $16.46 M |
| 05/15/2026 | $0.62 | $0.61 (-1.96%) | $0.62 | $0.60 | 36.70 K | $17.02 M |
| 05/14/2026 | $0.62 | $0.62 (0.08%) | $0.64 | $0.60 | 79.94 K | $17.31 M |
| 05/13/2026 | $0.62 | $0.63 (1.86%) | $0.64 | $0.61 | 47.24 K | $17.55 M |
| 05/12/2026 | $0.64 | $0.62 (-2.67%) | $0.64 | $0.62 | 26.72 K | $17.38 M |
| 05/11/2026 | $0.61 | $0.63 (3.31%) | $0.64 | $0.61 | 102.51 K | $17.58 M |
| 05/08/2026 | $0.63 | $0.63 (0.76%) | $0.64 | $0.61 | 48.09 K | $17.71 M |
| 05/07/2026 | $0.62 | $0.65 (4.65%) | $0.65 | $0.60 | 40.19 K | $18.13 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.
