5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-4.05%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
-28.04%
Australian Oilseeds Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.63 | $0.64 (1.16%) | $0.64 | $0.62 | 15.48 K | $17.78 M |
| 05/05/2026 | $0.63 | $0.63 (-0.71%) | $0.64 | $0.61 | 31.85 K | $17.54 M |
| 05/04/2026 | $0.63 | $0.65 (3.36%) | $0.65 | $0.60 | 147.70 K | $18.02 M |
| 05/01/2026 | $0.60 | $0.63 (4.24%) | $0.63 | $0.59 | 53.37 K | $17.44 M |
| 04/30/2026 | $0.60 | $0.63 (5.23%) | $0.63 | $0.59 | 33.40 K | $17.50 M |
| 04/29/2026 | $0.64 | $0.59 (-7.36%) | $0.64 | $0.59 | 27.20 K | $16.52 M |
| 04/28/2026 | $0.61 | $0.62 (1.89%) | $0.65 | $0.60 | 177.45 K | $17.30 M |
| 04/27/2026 | $0.61 | $0.63 (2.57%) | $0.63 | $0.60 | 44.60 K | $17.48 M |
| 04/24/2026 | $0.61 | $0.62 (2.02%) | $0.62 | $0.59 | 210.80 K | $17.22 M |
| 04/23/2026 | $0.63 | $0.61 (-2.79%) | $0.65 | $0.60 | 82.23 K | $17.02 M |
| 04/22/2026 | $0.61 | $0.63 (3.17%) | $0.65 | $0.59 | 377.90 K | $17.68 M |
| 04/21/2026 | $0.59 | $0.61 (3.83%) | $0.62 | $0.59 | 329.53 K | $16.97 M |
| 04/20/2026 | $0.60 | $0.60 (-0.05%) | $0.62 | $0.58 | 41.07 K | $16.74 M |
| 04/17/2026 | $0.60 | $0.60 (0.03%) | $0.61 | $0.59 | 56.33 K | $16.74 M |
| 04/16/2026 | $0.60 | $0.60 (-0.25%) | $0.63 | $0.58 | 30.63 K | $16.74 M |
| 04/15/2026 | $0.58 | $0.59 (2.25%) | $0.65 | $0.55 | 244.10 K | $16.52 M |
| 04/14/2026 | $0.56 | $0.58 (3.39%) | $0.59 | $0.56 | 51.70 K | $16.15 M |
| 04/13/2026 | $0.56 | $0.57 (2.17%) | $0.59 | $0.56 | 94.70 K | $15.90 M |
| 04/10/2026 | $0.61 | $0.57 (-7%) | $0.62 | $0.55 | 73.63 K | $15.80 M |
| 04/09/2026 | $0.57 | $0.59 (3.56%) | $0.61 | $0.57 | 42.72 K | $16.56 M |
| 04/08/2026 | $0.60 | $0.59 (-1.48%) | $0.62 | $0.58 | 50.29 K | $16.49 M |
| 04/07/2026 | $0.60 | $0.60 (0%) | $0.63 | $0.59 | 79.80 K | $16.74 M |
| 04/06/2026 | $0.61 | $0.58 (-3.8%) | $0.62 | $0.58 | 30.10 K | $16.24 M |
| 04/02/2026 | $0.59 | $0.62 (4.91%) | $0.63 | $0.57 | 87.53 K | $17.21 M |
| 04/01/2026 | $0.60 | $0.58 (-3.77%) | $0.61 | $0.55 | 127.69 K | $16.11 M |
| 03/31/2026 | $0.53 | $0.60 (12.32%) | $0.60 | $0.53 | 69.14 K | $16.71 M |
| 03/30/2026 | $0.58 | $0.56 (-2.8%) | $0.58 | $0.55 | 128.83 K | $15.67 M |
| 03/27/2026 | $0.55 | $0.60 (8.18%) | $0.60 | $0.53 | 128.40 K | $16.60 M |
| 03/26/2026 | $0.69 | $0.55 (-19.77%) | $0.69 | $0.55 | 272.75 K | $15.40 M |
| 03/25/2026 | $0.57 | $0.56 (-1.69%) | $0.59 | $0.53 | 72.20 K | $15.62 M |
| 03/24/2026 | $0.60 | $0.55 (-9%) | $0.61 | $0.53 | 474.50 K | $15.23 M |
| 03/23/2026 | $0.61 | $0.60 (-0.12%) | $0.63 | $0.59 | 118.20 K | $16.86 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.
