XNAS
Datos históricos de Australian Oilseeds Holdings Limited Ordinary Shares
Australian Oilseeds Holdings Limited Ordinary Shares · COOT
$0.46
▲ +0.02 (+4.41%)
Última operación · 10/10/2026, 23:53:59 UTC
- Variación en el periodo
- −32.67%
- Máximo
- US$4.50
- 15 de octubre de 2025
- Mínimo
- US$0.35
- 28 de julio de 2026
- Volumen medio diario
- 1.78 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.45 | 0.48 | 0.44 | 0.44 | −1.46% | 22,700.606 |
| 8 oct 2026 | 0.43 | 0.49 | 0.43 | 0.45 | −2.21% | 51,433.609 |
| 7 oct 2026 | 0.43 | 0.48 | 0.42 | 0.46 | +4.58% | 38,542.287 |
| 6 oct 2026 | 0.44 | 0.46 | 0.42 | 0.44 | −2.91% | 67,627.716 |
| 5 oct 2026 | 0.45 | 0.49 | 0.43 | 0.45 | −0.83% | 48,482.871 |
| 2 oct 2026 | 0.44 | 0.48 | 0.44 | 0.46 | +2.69% | 23,934.464 |
| 1 oct 2026 | 0.44 | 0.46 | 0.44 | 0.45 | +1.23% | 8,427.215 |
| 30 sep 2026 | 0.46 | 0.47 | 0.44 | 0.44 | −6.93% | 66,598.714 |
| 29 sep 2026 | 0.47 | 0.48 | 0.47 | 0.47 | −4.67% | 60,610.937 |
| 28 sep 2026 | 0.47 | 0.50 | 0.47 | 0.50 | +3.98% | 26,384.75 |
| 25 sep 2026 | 0.48 | 0.50 | 0.47 | 0.48 | −1.57% | 152,043.194 |
| 24 sep 2026 | 0.47 | 0.51 | 0.47 | 0.49 | +2.13% | 73,087.962 |
| 23 sep 2026 | 0.47 | 0.59 | 0.47 | 0.48 | +2.84% | 998,584.504 |
| 22 sep 2026 | 0.46 | 0.48 | 0.46 | 0.46 | +1.49% | 54,076.072 |
| 21 sep 2026 | 0.46 | 0.49 | 0.46 | 0.46 | +1.13% | 39,089.443 |
| 18 sep 2026 | 0.46 | 0.47 | 0.45 | 0.45 | −2.74% | 112,483.242 |
| 17 sep 2026 | 0.45 | 0.53 | 0.45 | 0.46 | +0.61% | 113,377.87 |
| 16 sep 2026 | 0.46 | 0.48 | 0.40 | 0.46 | +3.51% | 122,990.051 |
| 15 sep 2026 | 0.43 | 0.46 | 0.42 | 0.44 | +4.12% | 103,222.752 |
| 14 sep 2026 | 0.46 | 0.47 | 0.43 | 0.43 | −10.86% | 101,773.944 |
| 11 sep 2026 | 0.45 | 0.49 | 0.44 | 0.48 | +3.08% | 51,159.241 |
| 10 sep 2026 | 0.46 | 0.47 | 0.45 | 0.46 | −2.52% | 64,107.366 |
| 9 sep 2026 | 0.48 | 0.50 | 0.46 | 0.48 | −2.95% | 70,121.239 |
| 8 sep 2026 | 0.50 | 0.53 | 0.49 | 0.49 | −6.80% | 149,276.976 |
| 4 sep 2026 | 0.56 | 0.56 | 0.50 | 0.53 | −3.09% | 150,069.482 |
| 3 sep 2026 | 0.52 | 0.62 | 0.52 | 0.54 | +3.40% | 299,068.219 |
| 2 sep 2026 | 0.53 | 0.59 | 0.51 | 0.53 | −7.61% | 571,330.657 |
| 1 sep 2026 | 0.54 | 0.62 | 0.52 | 0.57 | −4.01% | 1.77 M |
| 31 ago 2026 | 0.58 | 0.74 | 0.55 | 0.59 | +28.87% | 77.63 M |
| 28 ago 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00% | 27.59 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.