Stockscreener 앱 받기
0.5301
0.57%
0.003
시간 외 거래:
.53
-0.000100
-0.02%
Australian Oilseeds Holdings Limited 주식 (COOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.58 | $0.527 | $0.053 | 80,740.0 | +0.57% |
| 2025-09-04 | $0.5555 | $0.5111 | $0.0444 | 61,053.0 | -3.20% |
| 2025-09-03 | $0.5541 | $0.52 | $0.0341 | 100,713.0 | -1.39% |
| 2025-09-02 | $0.585 | $0.5229 | $0.0621 | 261,182.0 | -8.14% |
| 2025-08-29 | $0.7581 | $0.60 | $0.1581 | 2,251,060.0 | -7.52% |
| 2025-08-28 | $0.70 | $0.6117 | $0.0883 | 3,875,264.0 | +5.74% |
| 2025-08-27 | $0.666 | $0.5792 | $0.0868 | 208,398.0 | +6.07% |
| 2025-08-26 | $0.59 | $0.512 | $0.078 | 197,059.0 | +12.83% |
| 2025-08-25 | $0.52 | $0.5118 | $0.0082 | 18,439.0 | +0.49% |
| 2025-08-22 | $0.5237 | $0.511 | $0.0127 | 24,033.0 | -2.94% |
| 2025-08-21 | $0.5387 | $0.511 | $0.0277 | 35,982.0 | +3.05% |
| 2025-08-20 | $0.533 | $0.5101 | $0.0229 | 17,048.0 | -1.73% |
| 2025-08-19 | $0.54 | $0.51 | $0.03 | 5,522.0 | -3.72% |
| 2025-08-18 | $0.5589 | $0.5232 | $0.0357 | 110,934.0 | +3.24% |
| 2025-08-15 | $0.54 | $0.51 | $0.03 | 40,985.0 | -0.22% |
| 2025-08-14 | $0.525 | $0.51 | $0.015 | 7,881.0 | -1.41% |
| 2025-08-13 | $0.535 | $0.5144 | $0.0206 | 13,552.0 | -0.64% |
| 2025-08-12 | $0.5566 | $0.525 | $0.0316 | 12,723.0 | -0.87% |
| 2025-08-11 | $0.54 | $0.5142 | $0.0258 | 10,340.0 | +2.84% |
| 2025-08-08 | $0.528 | $0.50 | $0.028 | 18,367.0 | -2.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.585 | $0.5111 | $0.0739 | 584,428.0 | -11.81% |
| 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% |
1.77%
4.19%
자본화:
|
볼륨(24시간):