NASDAQ, COOT End of Day and Historical Stock Data [Australian Oilseeds Holdings Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, COOT:

05 Sep 2025

LAST: 0.5301	CHANGE: 0.02	OPEN: 0.5400	HIGH: 0.5800	ASK: 0.0000	VOLUME: 80.7K
LAST: 0.5301	CHG(%): 3.20	PREV: 0.5445	LOW: 0.5270	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.5400	0.5800	0.5270	0.5301	80.7K
04 Sep 25	0.5120	0.5555	0.5111	0.5271	61K
03 Sep 25	0.5260	0.5541	0.5200	0.5445	114.9K
02 Sep 25	0.5650	0.5850	0.5229	0.5522	265.6K
29 Aug 25	0.7250	0.7581	0.6000	0.6011	2.27M
28 Aug 25	0.6310	0.7000	0.6117	0.6500	4.59M
27 Aug 25	0.5792	0.6660	0.5792	0.6147	208.4K
26 Aug 25	0.5120	0.5900	0.5120	0.5795	198.3K
25 Aug 25	0.5118	0.5200	0.5118	0.5136	18.5K
22 Aug 25	0.5237	0.5237	0.5110	0.5111	24.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.58
MA10:	0.56
MA20:	0.55
MA50:	0.58
MA100:	0.68
MA200:	0.94
STO9:	6.48
STO14:	6.52
RSI14:	50.41
WPR14:	-88.42
MTM14:	0.00
ROC14:	0.01
ATR:	0.05
Week High:	0.76
Week Low:	0.51
Month High:	0.76
Month Low:	0.50
Year High:	1.69
Year Low:	0.45
Volatility:	10.88