5 DAY PERFORMANCE
-32.60%
1 MONTH PERFORMANCE
-56.32%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-24.72%
YEAR-TO-DATE PERFORMANCE
-51.92%
1 YEAR PERFORMANCE
-42.20%
Australian Oilseeds Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.86 | $0.83 (-3.26%) | $0.86 | $0.79 | 65.59 K | $19.23 M |
| 12/08/2025 | $0.86 | $0.83 (-3.27%) | $0.86 | $0.79 | 94.60 K | $19.23 M |
| 12/05/2025 | $0.81 | $0.86 (5.53%) | $0.87 | $0.81 | 135.40 K | $19.95 M |
| 12/04/2025 | $0.90 | $0.85 (-5.98%) | $0.95 | $0.83 | 725.70 K | $19.72 M |
| 12/03/2025 | $0.87 | $0.81 (-6.79%) | $0.87 | $0.75 | 367.20 K | $18.81 M |
| 12/02/2025 | $0.90 | $0.89 (-1.22%) | $0.95 | $0.87 | 96.89 K | $20.65 M |
| 12/01/2025 | $0.89 | $0.90 (1.13%) | $0.92 | $0.86 | 161.10 K | $20.83 M |
| 11/28/2025 | $0.90 | $0.97 (7.22%) | $0.99 | $0.90 | 107.00 K | $22.41 M |
| 11/26/2025 | $0.81 | $0.83 (2.6%) | $0.90 | $0.78 | 148.60 K | $19.28 M |
| 11/25/2025 | $0.76 | $0.80 (5.53%) | $0.83 | $0.76 | 87.50 K | $18.63 M |
| 11/24/2025 | $0.94 | $0.78 (-17.37%) | $0.97 | $0.75 | 256.90 K | $18.11 M |
| 11/21/2025 | $0.87 | $0.90 (4.39%) | $0.98 | $0.85 | 117.10 K | $20.97 M |
| 11/20/2025 | $1.01 | $0.89 (-11.68%) | $1.05 | $0.88 | 85.16 K | $20.72 M |
| 11/19/2025 | $1.01 | $0.99 (-2.28%) | $1.08 | $0.96 | 91.30 K | $22.92 M |
| 11/18/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 84.45 K | $24.39 M |
| 11/17/2025 | $1.20 | $1.04 (-13.33%) | $1.23 | $1.01 | 164.31 K | $24.15 M |
| 11/14/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.15 | 87.80 K | $28.57 M |
| 11/13/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.19 | 65.70 K | $27.64 M |
| 11/12/2025 | $1.26 | $1.31 (3.97%) | $1.33 | $1.25 | 127.20 K | $30.42 M |
| 11/11/2025 | $1.28 | $1.31 (2.34%) | $1.40 | $1.28 | 102.60 K | $30.42 M |
| 11/10/2025 | $1.31 | $1.31 (0%) | $1.34 | $1.26 | 94.00 K | $30.42 M |
| 11/07/2025 | $1.42 | $1.31 (-7.75%) | $1.42 | $1.25 | 133.00 K | $30.42 M |
| 11/06/2025 | $1.37 | $1.42 (3.65%) | $1.53 | $1.35 | 411.80 K | $32.98 M |
| 11/05/2025 | $1.29 | $1.33 (3.1%) | $1.45 | $1.29 | 267.70 K | $30.89 M |
| 11/04/2025 | $1.12 | $1.29 (15.18%) | $1.45 | $1.12 | 454.20 K | $29.96 M |
| 11/03/2025 | $1.31 | $1.19 (-9.16%) | $1.32 | $1.19 | 236.20 K | $27.64 M |
| 10/31/2025 | $1.40 | $1.29 (-7.86%) | $1.44 | $1.26 | 250.40 K | $29.96 M |
| 10/30/2025 | $1.40 | $1.44 (2.86%) | $1.59 | $1.37 | 542.80 K | $33.44 M |
| 10/29/2025 | $1.75 | $1.37 (-21.71%) | $1.76 | $1.32 | 980.80 K | $31.82 M |
| 10/28/2025 | $1.72 | $1.76 (2.33%) | $1.95 | $1.70 | 676.40 K | $40.87 M |
| 10/27/2025 | $1.67 | $1.71 (2.4%) | $1.90 | $1.65 | 717.30 K | $39.71 M |
| 10/24/2025 | $1.64 | $1.70 (3.66%) | $1.85 | $1.60 | 542.20 K | $39.48 M |
| 10/23/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.60 | 820.30 K | $40.18 M |
| 10/22/2025 | $1.70 | $1.72 (1.18%) | $2.05 | $1.55 | 1.67 M | $39.95 M |
| 10/21/2025 | $1.87 | $1.79 (-4.28%) | $1.94 | $1.79 | 879.70 K | $41.57 M |
| 10/20/2025 | $1.93 | $1.96 (1.55%) | $2.10 | $1.80 | 1.96 M | $45.52 M |
| 10/17/2025 | $2.13 | $2.08 (-2.35%) | $2.32 | $2.01 | 2.11 M | $48.31 M |
| 10/16/2025 | $2.55 | $2.20 (-13.73%) | $2.80 | $2.02 | 6.47 M | $51.09 M |
| 10/15/2025 | $3.89 | $2.64 (-32.13%) | $4.50 | $2.52 | 185.49 M | $61.31 M |
| 10/14/2025 | $0.66 | $0.97 (46.21%) | $1.18 | $0.63 | 85.98 M | $22.41 M |
| 10/13/2025 | $0.70 | $0.66 (-5.04%) | $0.71 | $0.64 | 174.60 K | $15.33 M |
| 10/10/2025 | $0.83 | $0.70 (-15.25%) | $0.83 | $0.70 | 218.80 K | $16.26 M |
| 10/09/2025 | $0.85 | $0.84 (-0.94%) | $0.90 | $0.80 | 310.00 K | $19.53 M |
| 10/08/2025 | $0.72 | $0.82 (14.53%) | $0.85 | $0.72 | 226.30 K | $19.04 M |
| 10/07/2025 | $0.69 | $0.71 (3.04%) | $0.72 | $0.66 | 78.60 K | $16.54 M |
| 10/06/2025 | $0.57 | $0.68 (19.06%) | $0.71 | $0.57 | 386.71 K | $15.82 M |
| 10/03/2025 | $0.62 | $0.57 (-7.44%) | $0.64 | $0.57 | 115.32 K | $13.28 M |
| 10/02/2025 | $0.64 | $0.64 (0.79%) | $0.67 | $0.62 | 21.11 K | $14.86 M |
| 10/01/2025 | $0.64 | $0.64 (0.31%) | $0.70 | $0.60 | 53.64 K | $14.96 M |
| 09/30/2025 | $0.69 | $0.63 (-8.96%) | $0.69 | $0.60 | 120.22 K | $14.63 M |
| 09/29/2025 | $0.65 | $0.68 (4.92%) | $0.69 | $0.55 | 268.20 K | $15.84 M |
| 09/26/2025 | $0.60 | $0.64 (6.47%) | $0.67 | $0.57 | 416.70 K | $14.91 M |
| 09/25/2025 | $0.54 | $0.59 (9.44%) | $0.62 | $0.54 | 181.00 K | $13.73 M |
| 09/24/2025 | $0.55 | $0.56 (2%) | $0.56 | $0.54 | 65.80 K | $13.03 M |
| 09/23/2025 | $0.56 | $0.56 (0.72%) | $0.59 | $0.54 | 120.80 K | $13.03 M |
| 09/22/2025 | $0.55 | $0.56 (2%) | $0.59 | $0.55 | 187.40 K | $13.05 M |
| 09/19/2025 | $0.52 | $0.54 (3.65%) | $0.57 | $0.52 | 218.10 K | $12.54 M |
| 09/18/2025 | $0.56 | $0.53 (-5.36%) | $0.59 | $0.52 | 663.40 K | $12.31 M |
| 09/17/2025 | $0.57 | $0.58 (2.29%) | $0.62 | $0.55 | 8.40 M | $13.47 M |
| 09/16/2025 | $0.55 | $0.57 (3.09%) | $0.57 | $0.55 | 3.17 K | $13.17 M |
| 09/15/2025 | $0.57 | $0.56 (-2.12%) | $0.59 | $0.55 | 6.42 K | $12.89 M |
| 09/12/2025 | $0.56 | $0.56 (0.18%) | $0.60 | $0.55 | 10.30 K | $13.08 M |
| 09/11/2025 | $0.54 | $0.56 (3.32%) | $0.57 | $0.54 | 18.80 K | $13.01 M |
| 09/10/2025 | $0.58 | $0.57 (-2.07%) | $0.61 | $0.55 | 80.30 K | $13.17 M |
| 09/09/2025 | $0.53 | $0.58 (10.1%) | $0.62 | $0.52 | 85.20 K | $13.42 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.
