Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Historical Prices For Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	0.72	0.76	0.60	0.60	2,274,391	0.60
8/28/2025	0.63	0.70	0.61	0.65	4,495,826	0.65
8/27/2025	0.58	0.67	0.58	0.61	208,449	0.61
8/26/2025	0.51	0.59	0.51	0.58	197,361	0.58
8/25/2025	0.51	0.52	0.51	0.51	18,540	0.51
8/22/2025	0.52	0.52	0.51	0.51	24,544	0.51
8/21/2025	0.51	0.54	0.51	0.53	35,995	0.53
8/20/2025	0.53	0.53	0.51	0.51	17,048	0.51
8/19/2025	0.51	0.54	0.51	0.52	5,522	0.52
8/18/2025	0.52	0.56	0.52	0.54	112,818	0.54
8/15/2025	0.52	0.54	0.51	0.52	40,997	0.52
8/14/2025	0.51	0.53	0.51	0.52	7,885	0.52
8/13/2025	0.53	0.54	0.51	0.53	13,564	0.53
8/12/2025	0.54	0.56	0.53	0.54	12,723	0.54
8/11/2025	0.54	0.54	0.51	0.54	10,340	0.54
8/08/2025	0.53	0.53	0.50	0.53	18,395	0.53
8/07/2025	0.55	0.56	0.52	0.54	12,974	0.54
8/06/2025	0.52	0.56	0.50	0.54	25,174	0.54
8/05/2025	0.52	0.53	0.51	0.53	14,537	0.53
8/04/2025	0.50	0.52	0.50	0.51	11,480	0.51
8/01/2025	0.53	0.53	0.50	0.52	28,548	0.52
7/31/2025	0.51	0.53	0.51	0.51	17,705	0.51
7/30/2025	0.51	0.53	0.50	0.51	247,139	0.51
7/29/2025	0.50	0.53	0.51	0.51	36,790	0.51
7/28/2025	0.51	0.53	0.51	0.51	105,960	0.51
7/25/2025	0.50	0.51	0.50	0.51	21,748	0.51
7/24/2025	0.51	0.51	0.50	0.50	55,829	0.50
7/23/2025	0.49	0.52	0.47	0.50	153,846	0.50
7/22/2025	0.57	0.57	0.52	0.53	57,286	0.53
7/21/2025	0.55	0.58	0.52	0.55	102,405	0.55
7/18/2025	0.53	0.57	0.52	0.52	144,132	0.52
7/17/2025	0.56	0.56	0.51	0.54	160,982	0.54
7/16/2025	0.50	0.54	0.50	0.52	263,761	0.52
7/15/2025	0.49	0.57	0.45	0.52	5,595,513	0.52
7/14/2025	0.51	0.65	0.50	0.55	774,431	0.55
7/11/2025	0.55	0.57	0.47	0.52	960,991	0.52
7/10/2025	0.60	0.60	0.54	0.60	9,436,509	0.60
7/09/2025	0.61	0.64	0.57	0.60	39,675	0.60
7/08/2025	0.69	0.69	0.57	0.64	33,666	0.64
7/07/2025	0.77	0.78	0.63	0.64	146,583	0.64
7/03/2025	0.80	0.80	0.77	0.80	49,509	0.80
7/02/2025	0.80	0.80	0.80	0.80	2,007	0.80
7/01/2025	0.75	0.79	0.75	0.75	16,972	0.75
6/30/2025	0.80	0.80	0.75	0.75	43,470	0.75
6/27/2025	0.79	0.80	0.79	0.80	5,250	0.80
6/26/2025	0.80	0.80	0.79	0.80	35,044	0.80
6/25/2025	0.80	0.82	0.80	0.80	2,029	0.80
6/24/2025	0.83	0.83	0.79	0.79	7,825	0.79
6/23/2025	0.79	0.84	0.79	0.81	14,284	0.81
6/20/2025	0.78	0.79	0.78	0.78	5,581	0.78
6/18/2025	0.78	0.79	0.78	0.78	4,896	0.78
6/17/2025	0.79	0.79	0.77	0.79	3,522	0.79
6/16/2025	0.79	0.79	0.77	0.79	8,695	0.79
6/13/2025	0.76	0.78	0.76	0.76	1,198	0.76
6/12/2025	0.78	0.80	0.78	0.78	21,940	0.78
6/11/2025	0.79	0.80	0.72	0.76	60,821	0.76
6/10/2025	0.80	0.80	0.76	0.76	1,217	0.76
6/09/2025	0.86	0.86	0.76	0.76	15,949	0.76
6/06/2025	0.76	0.76	0.74	0.74	3,155	0.74
6/05/2025	0.79	0.80	0.72	0.76	8,238	0.76
6/04/2025	0.79	0.82	0.76	0.82	3,350	0.82
6/03/2025	0.85	0.85	0.82	0.82	1,161	0.82
6/02/2025	0.87	0.87	0.79	0.82	12,825	0.82