Premium
Australian Oilseeds Holdings Ltd (COOT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1577 | -17.9940666362 | 0.8764 | 0.98 | 0.7052 | 509418 | 0.76711546 | CS |
| 4 | -0.5813 | -44.7153846154 | 1.3 | 1.3 | 0.620088 | 149207 | 0.78547465 | CS |
| 12 | -0.5413 | -42.9603174603 | 1.26 | 1.572 | 0.620088 | 56464 | 0.86109124 | CS |
| 26 | -0.1202 | -14.3282870426 | 0.8389 | 1.69 | 0.6111 | 41876 | 0.95190692 | CS |
| 52 | -0.7213 | -50.0902777778 | 1.44 | 1.69 | 0.61 | 44843 | 0.93659555 | CS |
| 156 | -2.4813 | -77.540625 | 3.2 | 3.52 | 0.61 | 51082 | 1.08525553 | CS |
| 260 | -2.4813 | -77.540625 | 3.2 | 3.52 | 0.61 | 51082 | 1.08525553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.7612 | -0.108901 | -12.52 | 0.9199 | 0.93999 | 0.7158 | 2447260 |
| 1745620500 | 0.870101 | -0.068799 | -7.33 | 0.9285 | 0.9285 | 0.8701 | 1507 |
| 1745534100 | 0.9389 | 0.0122 | 1.32 | 0.9278 | 0.97 | 0.865 | 26677 |
| 1745447700 | 0.9267 | 0.0282 | 3.14 | 0.8715 | 0.9272 | 0.802 | 11743 |
| 1745361300 | 0.8985 | 0.1385 | 18.22 | 0.8764 | 0.98 | 0.75 | 60106 |
| 1745274900 | 0.76 | 0.03 | 4.11 | 0.745 | 0.8821 | 0.745 | 2912 |
| 1744929300 | 0.73 | 0.05 | 7.35 | 0.6949999 | 0.75 | 0.620088 | 52011 |
| 1744842900 | 0.68 | -0.1182 | -14.81 | 0.768 | 0.768 | 0.68 | 20788 |
| 1744756500 | 0.7982 | -0.1088 | -12.00 | 0.87 | 0.894501 | 0.7268 | 21545 |
| 1744670100 | 0.907 | 0.0870001 | 10.61 | 0.871 | 0.964 | 0.8259 | 3449 |
| 1744410900 | 0.8199999 | -0.0849 | -9.38 | 0.9 | 0.9049 | 0.7612 | 9446 |
| 1744324500 | 0.9049 | -0.1351 | -12.99 | 1.0104 | 1.02 | 0.9 | 15645 |
| 1744238100 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 0.8944 | 86659 |
| 1744151700 | 1.05 | -0.05 | -4.55 | 1.09 | 1.11 | 1.01 | 2365 |
| 1744065300 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 0.89 | 24240 |
| 1743806100 | 1.1299999 | -0.05 | -4.24 | 1.09 | 1.1399999 | 1.0101 | 20421 |
| 1743719700 | 1.18 | -0.09 | -7.09 | 1.23 | 1.23 | 1.07 | 22999 |
| 1743633300 | 1.27 | -0.01 | -0.78 | 1.21 | 1.27 | 1.1607 | 4266 |
| 1743546900 | 1.28 | 0 | 0.00 | 1.3 | 1.3 | 1.225 | 1100 |
| 1743460500 | 1.28 | -0.04 | -3.03 | 1.29 | 1.3 | 1.2021 | 16923 |
| 1743201300 | 1.32 | 0 | 0.00 | 1.32 | 1.3383 | 1.2003 | 1924 |
| 1743114900 | 1.32 | 0.02 | 1.54 | 1.3 | 1.34 | 1.3 | 5150 |
| 1743028500 | 1.3 | -0.05 | -3.70 | 1.32 | 1.32 | 1.221 | 2599 |
| 1742942100 | 1.35 | 0 | 0.00 | 1.36 | 1.36 | 1.3056 | 6074 |
| 1742855700 | 1.35 | 0 | 0.00 | 1.35 | 1.37 | 1.23 | 11430 |
| 1742596500 | 1.35 | -0.01 | -0.66 | 1.36 | 1.36 | 1.3001 | 2633 |
| 1742510100 | 1.359 | 0.02 | 1.42 | 1.32 | 1.37 | 1.32 | 5566 |
| 1742423700 | 1.34 | -0.02 | -1.47 | 1.3 | 1.35 | 1.2999 | 27311 |
| 1742337300 | 1.36 | -0.01 | -0.73 | 1.32 | 1.37 | 1.29 | 4388 |
| 1742250900 | 1.37 | -0.04 | -2.84 | 1.31 | 1.4 | 1.3 | 8865 |
| 1741991700 | 1.41 | 0.01 | 0.71 | 1.3 | 1.41 | 1.293 | 7032 |
| 1741905300 | 1.4 | -0.01 | -0.71 | 1.33 | 1.41 | 1.33 | 6262 |
| 1741818900 | 1.41 | 0 | 0.00 | 1.3 | 1.41 | 1.3 | 1324 |
| 1741732500 | 1.41 | 0.01 | 0.71 | 1.385 | 1.41 | 1.27 | 11426 |
| 1741646100 | 1.4 | -0 | -0.04 | 1.41 | 1.41 | 1.2615 | 25967 |
| 1741390500 | 1.4005 | -0.01 | -0.67 | 1.345 | 1.42 | 1.27 | 3618 |
| 1741304100 | 1.41 | -0.03 | -2.08 | 1.4 | 1.44 | 1.3205 | 10585 |
| 1741217700 | 1.44 | 0.15 | 11.63 | 1.29 | 1.44 | 1.212 | 11300 |
| 1741131300 | 1.29 | -0.01 | -0.77 | 1.2 | 1.47 | 1.1 | 58306 |
| 1741044900 | 1.3 | 0.02 | 1.57 | 1.22 | 1.35 | 1.2 | 5408 |
| 1740785700 | 1.2799 | -0 | -0.33 | 1.21 | 1.36 | 1.1395 | 14415 |
| 1740699300 | 1.2841 | -0.1 | -6.95 | 1.35 | 1.4 | 1.2841 | 18403 |
| 1740612900 | 1.3799999 | 0.05 | 3.81 | 1.25 | 1.4 | 1.25 | 2806 |
| 1740526500 | 1.3294 | -0.05 | -3.67 | 1.31 | 1.4 | 1.22 | 11030 |
| 1740440100 | 1.3799999 | 0.13 | 10.40 | 1.27 | 1.3799999 | 1.2144 | 2597 |
| 1740180900 | 1.25 | -0.1 | -7.30 | 1.32 | 1.3899999 | 1.25 | 8305 |
| 1740094500 | 1.3485 | -0 | -0.11 | 1.3899999 | 1.3899999 | 1.34 | 1551 |
| 1740008100 | 1.35 | -0.05 | -3.57 | 1.3 | 1.41 | 1.222 | 21206 |
| 1739921700 | 1.4 | 0 | 0.00 | 1.4 | 1.42 | 1.25 | 12984 |
| 1739576100 | 1.4 | -0.05 | -3.41 | 1.3799999 | 1.44 | 1.31 | 10986 |
| 1739489700 | 1.4495 | 0.04 | 2.80 | 1.48 | 1.572 | 1.32 | 30731 |
| 1739403300 | 1.41 | 0.02 | 1.44 | 1.41 | 1.41 | 1.3 | 5674 |
| 1739316900 | 1.3899999 | -0.02 | -1.71 | 1.41 | 1.42 | 1.29 | 8884 |
| 1739230500 | 1.4141999 | 0.13 | 10.48 | 1.25 | 1.42 | 1.25 | 26833 |
| 1738971300 | 1.28 | 0.02 | 1.59 | 1.24 | 1.281 | 1.16 | 10168 |
| 1738884900 | 1.26 | 0 | 0.01 | 1.27 | 1.2793 | 1.23 | 1865 |
| 1738798500 | 1.2599 | 0.05 | 4.12 | 1.21 | 1.3 | 1.19 | 15981 |
| 1738712100 | 1.21 | -0.06 | -4.72 | 1.24 | 1.26 | 1.1512 | 9211 |
| 1738625700 | 1.27 | 0.07 | 5.83 | 1.1399999 | 1.3 | 1.1278999 | 4774 |
| 1738366500 | 1.2 | 0 | 0.00 | 1.16 | 1.21 | 1.16 | 1521 |
| 1738280100 | 1.2 | 0.01 | 0.84 | 1.18 | 1.285 | 1.0601 | 17275 |
| 1738193700 | 1.19 | -0.08 | -6.30 | 1.18 | 1.26 | 1.12 | 11339 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
