5 DAY PERFORMANCE
-7.14%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+47.79%
YEAR-TO-DATE PERFORMANCE
+9.24%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.30 | $1.41 (8.46%) | $1.41 | $1.30 | 1,320 | $28.06 M |
| 03/11/2025 | $1.30 | $1.41 (8.46%) | $1.41 | $1.27 | 11,426 | $28.06 M |
| 03/10/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.26 | 26,077 | $27.86 M |
| 03/07/2025 | $1.35 | $1.40 (3.7%) | $1.42 | $1.27 | 3,618 | $27.86 M |
| 03/06/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.32 | 10,600 | $28.06 M |
| 03/05/2025 | $1.38 | $1.44 (4.35%) | $1.44 | $1.21 | 11,300 | $28.66 M |
| 03/04/2025 | $1.20 | $1.29 (7.5%) | $1.47 | $1.10 | 58,456 | $25.67 M |
| 03/03/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.20 | 5,408 | $25.87 M |
| 02/28/2025 | $1.21 | $1.28 (5.79%) | $1.36 | $1.14 | 14,642 | $25.47 M |
| 02/27/2025 | $1.35 | $1.28 (-5.19%) | $1.40 | $1.28 | 18,423 | $25.47 M |
| 02/26/2025 | $1.25 | $1.38 (10.4%) | $1.40 | $1.25 | 2,828 | $27.46 M |
| 02/25/2025 | $1.31 | $1.33 (1.53%) | $1.40 | $1.22 | 11,046 | $26.47 M |
| 02/24/2025 | $1.34 | $1.38 (2.99%) | $1.38 | $1.21 | 2,600 | $27.46 M |
| 02/21/2025 | $1.35 | $1.25 (-7.41%) | $1.39 | $1.25 | 8,305 | $24.88 M |
| 02/20/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.34 | 1,600 | $26.87 M |
| 02/19/2025 | $1.30 | $1.35 (3.85%) | $1.41 | $1.22 | 21,206 | $26.87 M |
| 02/18/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.25 | 14,430 | $27.86 M |
| 02/14/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.31 | 11,082 | $27.86 M |
| 02/13/2025 | $1.48 | $1.45 (-2.03%) | $1.57 | $1.32 | 31,039 | $28.86 M |
| 02/12/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.30 | 5,700 | $28.06 M |
| 02/11/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.29 | 8,900 | $27.66 M |
| 02/10/2025 | $1.25 | $1.41 (12.8%) | $1.42 | $1.25 | 26,833 | $28.06 M |
| 02/07/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.16 | 10,200 | $25.47 M |
| 02/06/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.23 | 1,900 | $25.07 M |
| 02/05/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.19 | 16,000 | $25.07 M |
| 02/04/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.15 | 9,211 | $24.08 M |
| 02/03/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.13 | 4,800 | $25.27 M |
| 01/31/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 1,700 | $23.88 M |
| 01/30/2025 | $1.18 | $1.20 (1.69%) | $1.29 | $1.06 | 17,500 | $23.88 M |
| 01/29/2025 | $1.14 | $1.19 (4.39%) | $1.26 | $1.12 | 11,339 | $23.68 M |
| 01/28/2025 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.14 | 20,992 | $25.27 M |
| 01/27/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.20 | 26,103 | $25.67 M |
| 01/24/2025 | $1.21 | $1.30 (7.44%) | $1.30 | $1.09 | 43,000 | $25.87 M |
| 01/23/2025 | $1.25 | $1.22 (-2.4%) | $1.32 | $1.11 | 23,809 | $24.28 M |
| 01/22/2025 | $1.31 | $1.20 (-8.4%) | $1.43 | $1.14 | 37,249 | $23.88 M |
| 01/21/2025 | $1.17 | $1.26 (7.69%) | $1.26 | $1.11 | 76,838 | $25.07 M |
| 01/17/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.09 | 8,627 | $23.48 M |
| 01/16/2025 | $1.11 | $1.16 (4.5%) | $1.19 | $1.09 | 12,452 | $23.08 M |
| 01/15/2025 | $1.09 | $1.20 (10.09%) | $1.20 | $1.09 | 5,600 | $23.88 M |
| 01/14/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.12 | 7,436 | $23.08 M |
| 01/13/2025 | $1.10 | $1.19 (8.18%) | $1.19 | $1.06 | 17,000 | $23.68 M |
| 01/10/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.08 | 13,700 | $22.69 M |
| 01/08/2025 | $1.20 | $1.15 (-4.17%) | $1.24 | $1.10 | 17,253 | $22.89 M |
| 01/07/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.20 | 15,276 | $25.07 M |
| 01/06/2025 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 34,501 | $25.87 M |
| 01/03/2025 | $1.38 | $1.25 (-9.42%) | $1.43 | $1.25 | 40,456 | $24.88 M |
| 01/02/2025 | $1.20 | $1.50 (25%) | $1.69 | $1.16 | 295,207 | $29.85 M |
| 12/31/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.14 | 15,553 | $23.68 M |
| 12/30/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.10 | 30,411 | $23.88 M |
| 12/27/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 13,979 | $23.88 M |
| 12/26/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 86,001 | $23.68 M |
| 12/24/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.07 | 7,423 | $22.49 M |
| 12/23/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.03 | 34,915 | $22.29 M |
| 12/20/2024 | $1.07 | $1.16 (8.41%) | $1.19 | $1.04 | 47,921 | $23.08 M |
| 12/19/2024 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.06 | 88,121 | $22.09 M |
| 12/18/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.04 | 29,702 | $21.89 M |
| 12/17/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.03 | 21,700 | $22.09 M |
| 12/16/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.03 | 14,097 | $22.09 M |
| 12/13/2024 | $1.06 | $1.09 (2.83%) | $1.09 | $0.99 | 59,000 | $21.69 M |
| 12/12/2024 | $0.96 | $1.04 (8.52%) | $1.06 | $0.96 | 14,276 | $20.70 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.
