5 DAY PERFORMANCE
+75.76%
1 MONTH PERFORMANCE
+27.70%
3 MONTH PERFORMANCE
+50.34%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
-56.39%
Australian Oilseeds Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.28 | $0.28 (-0.07%) | $0.34 | $0.26 | 58.30 K | |
| 11/04/2026 | $0.28 | $0.29 (1.74%) | $0.30 | $0.28 | 30.65 K | $8.01 M |
| 11/03/2026 | $0.31 | $0.30 (-4.98%) | $0.33 | $0.29 | 17.97 K | $8.30 M |
| 11/02/2026 | $0.33 | $0.31 (-7.58%) | $0.33 | $0.30 | 8.62 K | $8.51 M |
| 10/30/2026 | $0.31 | $0.33 (5.98%) | $0.36 | $0.30 | 43.07 K | $9.21 M |
| 10/29/2026 | $0.32 | $0.31 (-3.81%) | $0.39 | $0.29 | 52.91 K | $8.51 M |
| 10/28/2026 | $0.37 | $0.31 (-15.96%) | $0.37 | $0.30 | 26.70 K | $8.65 M |
| 10/27/2026 | $0.38 | $0.35 (-9.19%) | $0.39 | $0.33 | 30.80 K | $9.65 M |
| 10/26/2026 | $0.37 | $0.39 (5.29%) | $0.42 | $0.32 | 36.34 K | $10.82 M |
| 10/23/2026 | $0.43 | $0.38 (-10.8%) | $0.43 | $0.38 | 29.21 K | $10.60 M |
| 10/22/2026 | $0.44 | $0.42 (-4.99%) | $0.44 | $0.41 | 24.66 K | $11.66 M |
| 10/21/2026 | $0.46 | $0.43 (-6.36%) | $0.46 | $0.42 | 57.93 K | $12.00 M |
| 10/20/2026 | $0.43 | $0.44 (3.26%) | $0.46 | $0.42 | 39.15 K | $12.27 M |
| 10/19/2026 | $0.43 | $0.43 (1.15%) | $0.46 | $0.43 | 32.62 K | $12.05 M |
| 10/16/2026 | $0.43 | $0.46 (6.67%) | $0.46 | $0.43 | 70.64 K | $12.80 M |
| 10/15/2026 | $0.43 | $0.46 (6.02%) | $0.48 | $0.43 | 60.80 K | $12.72 M |
| 10/14/2026 | $0.43 | $0.44 (2.33%) | $0.48 | $0.43 | 40.80 K | $12.28 M |
| 10/13/2026 | $0.45 | $0.46 (1.36%) | $0.48 | $0.43 | 46.54 K | $12.72 M |
| 10/12/2026 | $0.44 | $0.46 (4.36%) | $0.49 | $0.44 | 43.70 K | $12.83 M |
| 10/09/2026 | $0.45 | $0.44 (-1.46%) | $0.48 | $0.44 | 22.70 K | $12.40 M |
| 10/08/2026 | $0.43 | $0.45 (4.76%) | $0.49 | $0.43 | 51.43 K | $12.58 M |
| 10/07/2026 | $0.43 | $0.46 (6.64%) | $0.48 | $0.42 | 38.54 K | $12.87 M |
| 10/06/2026 | $0.44 | $0.44 (1.22%) | $0.46 | $0.42 | 67.63 K | $12.30 M |
| 10/05/2026 | $0.45 | $0.45 (2.07%) | $0.49 | $0.43 | 48.50 K | $12.67 M |
| 10/02/2026 | $0.44 | $0.46 (4.08%) | $0.48 | $0.44 | 23.93 K | $12.78 M |
| 10/01/2026 | $0.44 | $0.45 (1.23%) | $0.46 | $0.44 | 8.43 K | $12.44 M |
| 09/30/2026 | $0.46 | $0.44 (-4.63%) | $0.47 | $0.44 | 66.60 K | $12.29 M |
| 09/29/2026 | $0.47 | $0.47 (1.81%) | $0.48 | $0.47 | 60.61 K | $13.21 M |
| 09/28/2026 | $0.47 | $0.50 (6.8%) | $0.50 | $0.47 | 26.38 K | $13.85 M |
| 09/25/2026 | $0.48 | $0.48 (0.55%) | $0.50 | $0.47 | 152.04 K | $13.32 M |
| 09/24/2026 | $0.47 | $0.49 (4.32%) | $0.51 | $0.47 | 73.09 K | $13.54 M |
| 09/23/2026 | $0.47 | $0.48 (1.82%) | $0.59 | $0.47 | 998.58 K | $13.25 M |
| 09/22/2026 | $0.46 | $0.46 (0.41%) | $0.48 | $0.46 | 54.08 K | $12.89 M |
| 09/21/2026 | $0.46 | $0.46 (0.04%) | $0.49 | $0.46 | 39.09 K | $12.70 M |
| 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 |
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.
