Stockscreener 앱 받기
0.4852
2.13%
0.0101
시간 외 거래:
.47
-0.0152
-3.13%
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $0.51 | $0.465 | $0.045 | 72,441.0 | +2.13% |
| 2026-09-23 | $0.59 | $0.4666 | $0.1234 | 995,249.0 | +2.84% |
| 2026-09-22 | $0.4809 | $0.46 | $0.0209 | 53,562.0 | +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% |
| 2026-09-14 | $0.4699 | $0.4268 | $0.0431 | 99,833.0 | -10.86% |
| 2026-09-11 | $0.4882 | $0.44 | $0.0482 | 50,129.0 | +3.08% |
| 2026-09-10 | $0.4708 | $0.45 | $0.0208 | 63,625.0 | -2.52% |
| 2026-09-09 | $0.4981 | $0.4634 | $0.0347 | 63,833.0 | -2.95% |
| 2026-09-08 | $0.53 | $0.4901 | $0.0399 | 147,570.0 | -6.80% |
| 2026-09-04 | $0.5559 | $0.5005 | $0.0554 | 148,322.0 | -3.09% |
| 2026-09-03 | $0.6208 | $0.5246 | $0.0962 | 294,287.0 | +3.40% |
| 2026-09-02 | $0.59 | $0.5064 | $0.0836 | 552,124.0 | -7.61% |
| 2026-09-01 | $0.6199 | $0.5188 | $0.1011 | 1,718,776.0 | -4.01% |
| 2026-08-31 | $0.7379 | $0.5456 | $0.1923 | 76,800,241.0 | +28.87% |
| 2026-08-28 | $0.47 | $0.4574 | $0.0126 | 17,115,334.0 | +0.00% |
| 2026-08-27 | $0.4709 | $0.4338 | $0.0371 | 21,344.0 | +0.00% |
| 2026-08-26 | $0.465 | $0.45 | $0.015 | 39,197.0 | +4.55% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.6208 | $0.3988 | $0.222 | 4,815,517.0 | -18.15% |
| 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% |
0.74%
0.42%
자본화:
|
볼륨(24시간):