MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COOT — Australian Oilseeds Holdings Limited Ordinary Shares
NasdaqAustralian Oilseeds Holdings Limited Ordinary Shares
$0.46
+0.01(+2.67%)
- O
- 0.44
- H
- 0.48
- L
- 0.44
- V
- 23.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.46
Period Return-49.06%
Period High$4.50
Period Low$0.35
Avg Daily Volume1.33M
Total Trading Days365
COOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.44 | $0.48 | $0.44 | $0.46 | +$0.01 | +2.67% | 23,432 | $0.47 | $0.44 $0.48 |
| Oct 1, 2026 | $0.44 | $0.46 | $0.44 | $0.45 | +$0.01 | +1.23% | 8,427 | $0.45 | $0.44 $0.46 |
| Sep 30, 2026 | $0.46 | $0.47 | $0.44 | $0.44 | $-0.03 | -6.93% | 66,599 | $0.46 | $0.44 $0.47 |
| Sep 29, 2026 | $0.47 | $0.48 | $0.47 | $0.47 | $-0.02 | -4.67% | 60,611 | $0.47 | $0.47 $0.48 |
| Sep 28, 2026 | $0.47 | $0.50 | $0.47 | $0.50 | +$0.02 | +3.98% | 26,385 | $0.47 | $0.47 $0.50 |
| Sep 25, 2026 | $0.48 | $0.50 | $0.47 | $0.48 | $-0.01 | -1.57% | 152,043 | $0.47 | $0.47 $0.50 |
| Sep 24, 2026 | $0.47 | $0.51 | $0.47 | $0.49 | +$0.01 | +2.13% | 73,088 | $0.48 | $0.47 $0.51 |
| Sep 23, 2026 | $0.47 | $0.59 | $0.47 | $0.48 | +$0.01 | +2.84% | 998,585 | $0.51 | $0.47 $0.59 |
| Sep 22, 2026 | $0.46 | $0.48 | $0.46 | $0.46 | +$0.01 | +1.49% | 54,076 | $0.47 | $0.46 $0.48 |
| Sep 21, 2026 | $0.46 | $0.49 | $0.46 | $0.46 | +$0.01 | +1.13% | 39,089 | $0.47 | $0.46 $0.49 |
| Sep 18, 2026 | $0.46 | $0.47 | $0.45 | $0.45 | $-0.01 | -2.74% | 112,483 | $0.46 | $0.45 $0.47 |
| Sep 17, 2026 | $0.45 | $0.53 | $0.45 | $0.46 | +$0.00 | +0.61% | 113,378 | $0.48 | $0.45 $0.53 |
| Sep 16, 2026 | $0.46 | $0.48 | $0.40 | $0.46 | +$0.02 | +3.51% | 122,990 | $0.43 | $0.40 $0.48 |
| Sep 15, 2026 | $0.43 | $0.46 | $0.42 | $0.44 | +$0.02 | +4.12% | 102,695 | $0.44 | $0.42 $0.46 |
| Sep 14, 2026 | $0.46 | $0.47 | $0.43 | $0.43 | $-0.05 | -10.86% | 99,117 | $0.45 | $0.43 $0.47 |
| Sep 11, 2026 | $0.45 | $0.49 | $0.44 | $0.48 | +$0.01 | +3.08% | 51,159 | $0.46 | $0.44 $0.49 |
| Sep 10, 2026 | $0.46 | $0.47 | $0.45 | $0.46 | $-0.01 | -2.52% | 64,107 | $0.46 | $0.45 $0.47 |
| Sep 9, 2026 | $0.48 | $0.50 | $0.46 | $0.48 | $-0.01 | -2.95% | 70,121 | $0.48 | $0.46 $0.50 |
| Sep 8, 2026 | $0.50 | $0.53 | $0.49 | $0.49 | $-0.04 | -6.80% | 149,277 | $0.51 | $0.49 $0.53 |
| Sep 4, 2026 | $0.56 | $0.56 | $0.50 | $0.53 | $-0.02 | -3.09% | 150,069 | $0.53 | $0.50 $0.56 |
| Sep 3, 2026 | $0.52 | $0.62 | $0.52 | $0.54 | +$0.02 | +3.40% | 299,068 | $0.56 | $0.52 $0.62 |
| Sep 2, 2026 | $0.53 | $0.59 | $0.51 | $0.53 | $-0.04 | -7.61% | 550,285 | $0.55 | $0.51 $0.59 |
| Sep 1, 2026 | $0.54 | $0.62 | $0.52 | $0.57 | $-0.02 | -4.01% | 1,765,793 | $0.56 | $0.52 $0.62 |
| Aug 31, 2026 | $0.58 | $0.74 | $0.55 | $0.59 | +$0.13 | +28.87% | 77,632,008 | $0.62 | $0.55 $0.74 |
| Aug 28, 2026 | $0.46 | $0.47 | $0.46 | $0.46 | +$0.00 | +0.00% | 27,588,575 | $0.66 | $0.46 $0.47 |
| Aug 27, 2026 | $0.45 | $0.47 | $0.43 | $0.46 | +$0.00 | +0.00% | 21,345 | $0.46 | $0.43 $0.47 |
| Aug 26, 2026 | $0.45 | $0.47 | $0.45 | $0.46 | +$0.02 | +4.55% | 39,308 | $0.46 | $0.45 $0.47 |
| Aug 25, 2026 | $0.46 | $0.46 | $0.44 | $0.44 | $-0.01 | -2.24% | 12,564 | $0.45 | $0.44 $0.46 |
| Aug 24, 2026 | $0.44 | $0.46 | $0.44 | $0.45 | +$0.02 | +4.67% | 16,522 | $0.44 | $0.44 $0.46 |
| Aug 21, 2026 | $0.43 | $0.44 | $0.43 | $0.43 | $-0.01 | -2.25% | 43,578 | $0.47 | $0.43 $0.44 |