Stockscreener 앱 받기
0.4795
8.98%
0.0395
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.48 | $0.43 | $0.05 | 40,623.0 | +8.98% |
| 2026-10-14 | $0.4799 | $0.43 | $0.0499 | 40,754.0 | -3.51% |
| 2026-10-13 | $0.48 | $0.4253 | $0.0547 | 46,536.0 | -0.87% |
| 2026-10-12 | $0.4897 | $0.435 | $0.0547 | 43,704.0 | +3.51% |
| 2026-10-09 | $0.48 | $0.4351 | $0.0449 | 22,701.0 | -1.46% |
| 2026-10-08 | $0.4899 | $0.43 | $0.0599 | 51,434.0 | -2.21% |
| 2026-10-07 | $0.4799 | $0.4201 | $0.0598 | 38,542.0 | +4.58% |
| 2026-10-06 | $0.4599 | $0.4236 | $0.0363 | 67,628.0 | -2.91% |
| 2026-10-05 | $0.4898 | $0.434 | $0.0558 | 48,483.0 | -0.82% |
| 2026-10-02 | $0.4799 | $0.44 | $0.0399 | 23,934.0 | +2.68% |
| 2026-10-01 | $0.4619 | $0.4406 | $0.0213 | 8,427.0 | +1.23% |
| 2026-09-30 | $0.47 | $0.44 | $0.03 | 66,599.0 | -6.93% |
| 2026-09-29 | $0.4817 | $0.465 | $0.0167 | 56,032.0 | -4.67% |
| 2026-09-28 | $0.4966 | $0.465 | $0.0316 | 26,385.0 | +3.98% |
| 2026-09-25 | $0.5046 | $0.465 | $0.0396 | 152,043.0 | -1.57% |
| 2026-09-24 | $0.51 | $0.465 | $0.045 | 72,412.0 | +2.13% |
| 2026-09-23 | $0.59 | $0.4666 | $0.1234 | 998,585.0 | +2.84% |
| 2026-09-22 | $0.4809 | $0.46 | $0.0209 | 54,076.0 | +1.49% |
| 2026-09-21 | $0.4863 | $0.455 | $0.0313 | 38,366.0 | +1.13% |
| 2026-09-18 | $0.4744 | $0.45 | $0.0244 | 112,127.0 | -2.74% |
| 2026-09-17 | $0.53 | $0.4495 | $0.0805 | 112,700.0 | +0.61% |
| 2026-09-16 | $0.4818 | $0.3988 | $0.083 | 117,238.0 | +3.51% |
| 2026-09-15 | $0.46 | $0.4192 | $0.0408 | 102,894.0 | +4.12% |
Australian Oilseeds Holdings Limited 주식 (COOT) 연도별 가격 이력
이 심층 분석에서는 Australian Oilseeds Holdings Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Australian Oilseeds Holdings Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.4899 | $0.4201 | $0.0698 | 432,766.0 | +8.83% |
| 2026-09 | $0.6208 | $0.3988 | $0.222 | 5,047,956.0 | -25.67% |
| 2026-08 | $0.7379 | $0.3701 | $0.3678 | 94,478,111.0 | +56.04% |
| 2026-07 | $0.6099 | $0.35 | $0.2599 | 5,074,466.0 | -34.64% |
| 2026-06 | $0.72 | $0.55 | $0.17 | 1,166,095.0 | -6.30% |
| 2026-05 | $0.6665 | $0.5741 | $0.0924 | 1,464,962.0 | -1.10% |
| 2026-04 | $0.65 | $0.55 | $0.10 | 2,135,346.0 | +4.71% |
| 2026-03 | $1.00 | $0.41 | $0.59 | 19,473,193.0 | -2.33% |
| 2026-02 | $0.72 | $0.50 | $0.22 | 911,013.0 | -9.81% |
| 2026-01 | $0.8972 | $0.506 | $0.3912 | 5,871,532.0 | +32.04% |
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.9503 | $0.507 | $0.4433 | 2,884,155.0 | -45.59% |
| 2025-11 | $1.53 | $0.7536 | $0.7764 | 3,055,476.0 | -25.22% |
| 2025-10 | $4.50 | $0.57 | $3.93 | 245,315,478.0 | +104.76% |
| 2025-09 | $0.6934 | $0.5111 | $0.1823 | 9,838,335.0 | +4.81% |
| 2025-08 | $0.7581 | $0.50 | $0.2581 | 6,940,256.0 | +17.86% |
| 2025-07 | $0.9321 | $0.45 | $0.4821 | 14,342,047.0 | -32.00% |
| 2025-06 | $0.87 | $0.7215 | $0.1485 | 258,138.0 | -7.33% |
| 2025-05 | $0.875 | $0.71 | $0.165 | 615,812.0 | +5.11% |
| 2025-04 | $1.28 | $0.6201 | $0.6599 | 2,957,346.0 | -39.84% |
| 2025-03 | $1.44 | $1.20 | $0.24 | 176,435.0 | +0.01% |
| 2025-02 | $1.57 | $1.13 | $0.4441 | 212,336.0 | +6.66% |
| 2025-01 | $1.69 | $1.06 | $0.63 | 721,274.0 | +0.84% |
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $0.85 | $0.35 | 620,561.0 | +25.81% |
| 2024-11 | $0.98 | $0.6111 | $0.3689 | 464,768.0 | +26.84% |
| 2024-10 | $0.8899 | $0.61 | $0.2799 | 2,522,831.0 | -14.41% |
| 2024-09 | $0.90 | $0.7601 | $0.1399 | 103,521.0 | -0.01% |
| 2024-08 | $1.09 | $0.782 | $0.308 | 548,474.0 | -0.15% |
| 2024-07 | $1.20 | $0.84 | $0.36 | 652,960.0 | -9.28% |
| 2024-06 | $1.20 | $0.7505 | $0.4495 | 1,231,578.0 | -3.00% |
| 2024-05 | $1.40 | $1.00 | $0.3978 | 806,418.0 | -24.24% |
| 2024-04 | $1.69 | $1.19 | $0.5012 | 776,983.0 | +0.00% |
1.20%
0.87%
자본화:
|
볼륨(24시간):