Premium
Australian Oilseeds Holdings Ltd (COOT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -11.7647058824 | 1.36 | 1.3699 | 1.0601 | 14470 | 1.24484568 | CS |
| 4 | -0.105 | -8.04597701149 | 1.305 | 1.37 | 1.06 | 20839 | 1.23828382 | CS |
| 12 | 0.54 | 81.8181818182 | 0.66 | 1.69 | 0.6121 | 30358 | 1.15673138 | CS |
| 26 | 0.23 | 23.7113402062 | 0.97 | 1.69 | 0.61 | 39455 | 0.93839782 | CS |
| 52 | -2 | -62.5 | 3.2 | 3.52 | 0.61 | 49847 | 1.15367545 | CS |
| 156 | -2 | -62.5 | 3.2 | 3.52 | 0.61 | 49847 | 1.15367545 | CS |
| 260 | -2 | -62.5 | 3.2 | 3.52 | 0.61 | 49847 | 1.15367545 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.2 | 0 | 0.00 | 1.16 | 1.21 | 1.16 | 1678 |
| 1738280100 | 1.2 | 0.01 | 0.84 | 1.18 | 1.285 | 1.0601 | 17475 |
| 1738193700 | 1.19 | -0.08 | -6.30 | 1.18 | 1.26 | 1.12 | 11339 |
| 1738107300 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.1399999 | 20460 |
| 1738020900 | 1.29 | -0.01 | -0.77 | 1.36 | 1.3698999 | 1.2 | 21397 |
| 1737761700 | 1.3 | 0.1 | 8.41 | 1.21 | 1.3 | 1.09 | 42955 |
| 1737675300 | 1.1991 | 0 | 0.00 | 1.1991 | 1.1991 | 1.1991 | 0 |
| 1737588900 | 1.1991 | -0.06 | -4.83 | 1.31 | 1.37 | 1.1419999 | 36261 |
| 1737502500 | 1.26 | 0.08 | 6.78 | 1.1621 | 1.26 | 1.1101 | 73960 |
| 1737156900 | 1.18 | 0.02 | 1.73 | 1.1399999 | 1.18 | 1.0939 | 8627 |
| 1737070500 | 1.1599 | -0.04 | -3.34 | 1.11 | 1.1899 | 1.091 | 11813 |
| 1736984100 | 1.2 | 0.04 | 3.45 | 1.09 | 1.2 | 1.09 | 5581 |
| 1736897700 | 1.16 | -0.03 | -2.82 | 1.1399999 | 1.2 | 1.12 | 7337 |
| 1736811300 | 1.1937 | 0.05 | 4.34 | 1.15 | 1.1937 | 1.06 | 16984 |
| 1736552100 | 1.1439999 | -0.01 | -0.52 | 1.15 | 1.22 | 1.08 | 13477 |
| 1736379300 | 1.15 | -0.11 | -8.64 | 1.239 | 1.24 | 1.098 | 16471 |
| 1736292900 | 1.2588 | -0.04 | -3.17 | 1.3 | 1.3 | 1.2 | 14608 |
| 1736206500 | 1.3 | 0.05 | 4.00 | 1.305 | 1.35 | 1.2701 | 33833 |
| 1735947300 | 1.25 | -0.25 | -16.67 | 1.41 | 1.4262999 | 1.2453 | 38608 |
| 1735860900 | 1.5 | 0.31 | 26.05 | 1.2 | 1.69 | 1.15 | 292935 |
| 1735688100 | 1.19 | -0.01 | -0.83 | 1.15 | 1.2 | 1.1419999 | 15303 |
| 1735601700 | 1.2 | 0 | 0.01 | 1.175 | 1.2 | 1.1011 | 29453 |
| 1735342500 | 1.1999 | 0.01 | 0.83 | 1.2 | 1.2 | 1.1484 | 13878 |
| 1735256100 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.2 | 1.1399999 | 85650 |
| 1735077840 | 1.12 | 0.01 | 0.45 | 1.15 | 1.15 | 1.07 | 7423 |
| 1734996900 | 1.115 | -0.05 | -3.88 | 1.1299999 | 1.15 | 1.03 | 34915 |
| 1734737700 | 1.16 | 0.05 | 4.98 | 1.19 | 1.19 | 1.04 | 46796 |
| 1734651300 | 1.105 | 0.01 | 0.47 | 1.12 | 1.2 | 1.06 | 88113 |
| 1734564900 | 1.0998 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.04 | 24913 |
| 1734478500 | 1.1097 | -0 | -0.03 | 1.03 | 1.1399999 | 1.03 | 16959 |
| 1734392100 | 1.11 | 0.02 | 1.83 | 1.07 | 1.15 | 1.033 | 6575 |
| 1734132900 | 1.09 | 0.05 | 4.81 | 1.06 | 1.09 | 0.9901 | 58995 |
| 1734046500 | 1.04 | 0.01 | 0.97 | 0.95835 | 1.06 | 0.95835 | 14071 |
| 1733960100 | 1.03 | 0.08 | 8.76 | 0.9596 | 1.05 | 0.94 | 70368 |
| 1733873700 | 0.947 | -0.043 | -4.34 | 0.95 | 0.9793 | 0.92 | 2602 |
| 1733787300 | 0.99 | 0.0002 | 0.02 | 0.94 | 0.9956 | 0.9101 | 15231 |
| 1733528100 | 0.9898 | -0.0002 | -0.02 | 0.99 | 1.01 | 0.94 | 8280 |
| 1733441700 | 0.99 | -0.01 | -1.00 | 0.9981 | 1.02 | 0.94 | 10186 |
| 1733355300 | 1 | 0.074 | 7.99 | 0.868871 | 1.05 | 0.868871 | 60492 |
| 1733268900 | 0.926 | -0.0131 | -1.39 | 0.8622 | 0.938 | 0.8622 | 2985 |
| 1733182500 | 0.9391 | 0.0654 | 7.49 | 0.9291 | 0.9527 | 0.85 | 1999 |
| 1732917840 | 0.8737 | -0.0803 | -8.42 | 0.87 | 0.954 | 0.852 | 8314 |
| 1732750500 | 0.954 | -0.0044 | -0.46 | 0.94 | 0.954 | 0.94 | 1260 |
| 1732664100 | 0.9584 | -0.007 | -0.73 | 0.9242 | 0.965 | 0.88 | 6997 |
| 1732577700 | 0.9654 | 0.0166 | 1.75 | 0.93 | 0.98 | 0.8925 | 9827 |
| 1732318500 | 0.9488 | 0.0188 | 2.02 | 0.915 | 0.98 | 0.9 | 14063 |
| 1732232100 | 0.93 | 0.031 | 3.45 | 0.89 | 0.93 | 0.89 | 6340 |
| 1732145700 | 0.899 | -0.0039 | -0.43 | 0.8758 | 0.9 | 0.85 | 3288 |
| 1732059300 | 0.9029 | 0.0339 | 3.90 | 0.869 | 0.904 | 0.85 | 4785 |
| 1731972900 | 0.869 | -0.0509 | -5.53 | 0.8782 | 0.9194 | 0.84 | 11638 |
| 1731713700 | 0.9199 | 0.02 | 2.22 | 0.88985 | 0.9297 | 0.85 | 5936 |
| 1731627300 | 0.8999 | -0.02 | -2.17 | 0.91 | 0.9298 | 0.8404 | 43171 |
| 1731540900 | 0.9199 | 0.03 | 3.37 | 0.849 | 0.93 | 0.7811 | 87462 |
| 1731454500 | 0.8899 | 0.1489 | 20.09 | 0.7194509 | 0.89 | 0.6746 | 45225 |
| 1731368100 | 0.741 | 0.0791 | 11.95 | 0.66 | 0.741 | 0.6121 | 90033 |
| 1731108900 | 0.6619 | -0.0679 | -9.30 | 0.7361 | 0.7361 | 0.6111 | 45138 |
| 1731022500 | 0.7298 | -0.018 | -2.41 | 0.7473 | 0.7473 | 0.7 | 15740 |
| 1730936100 | 0.7478 | 0.0178 | 2.44 | 0.7728 | 0.7728 | 0.71 | 7393 |
| 1730849700 | 0.73 | -0.0487 | -6.25 | 0.7116 | 0.7549 | 0.6929 | 27247 |
| 1730763300 | 0.7786999 | 0.0091 | 1.18 | 0.7572 | 0.8048999 | 0.7201999 | 7618 |
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
