Get the Stockscreener App
0.5111
2.94%
-0.0155
Australian Oilseeds Holdings Limited Stock (COOT) Price History
The historical daily chart and data for Australian Oilseeds Holdings Limited stock (COOT), show that the latest closing stock price as of August 22, 2025, is $0.5111.
- Australian Oilseeds Holdings Limited all-time high stock price is $1.6912, occurred on April 19, 2024.
- The lowest Australian Oilseeds Holdings Limited stock price recorded was $0.45 on July 15, 2025. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 13.58% to $0.5111 now.
- The 52-week high stock price for COOT is $1.69, representing a 230.66% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for COOT is $0.45, indicating a -11.95% decrease from the current share price, occurred on July 15, 2025.
The table below shows more information about COOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.5237 | $0.511 | $0.0127 | 24,033.0 | -2.94% |
| Aug 21, 2025 | $0.5387 | $0.511 | $0.0277 | 35,982.0 | +3.05% |
| Aug 20, 2025 | $0.533 | $0.5101 | $0.0229 | 17,048.0 | -1.73% |
| Aug 19, 2025 | $0.54 | $0.51 | $0.03 | 5,522.0 | -3.72% |
| Aug 18, 2025 | $0.5589 | $0.5232 | $0.0357 | 110,934.0 | +3.24% |
| Aug 15, 2025 | $0.54 | $0.51 | $0.03 | 40,985.0 | -0.22% |
| Aug 14, 2025 | $0.525 | $0.51 | $0.015 | 7,881.0 | -1.41% |
| Aug 13, 2025 | $0.535 | $0.5144 | $0.0206 | 13,552.0 | -0.64% |
| Aug 12, 2025 | $0.5566 | $0.525 | $0.0316 | 12,723.0 | -0.87% |
| Aug 11, 2025 | $0.54 | $0.5142 | $0.0258 | 10,340.0 | +2.84% |
| Aug 08, 2025 | $0.528 | $0.50 | $0.028 | 18,367.0 | -2.14% |
| Aug 07, 2025 | $0.5551 | $0.5198 | $0.0353 | 12,974.0 | -1.38% |
| Aug 06, 2025 | $0.5589 | $0.50 | $0.0589 | 25,174.0 | +2.08% |
| Aug 05, 2025 | $0.5329 | $0.5051 | $0.0278 | 14,494.0 | +4.49% |
| Aug 04, 2025 | $0.5204 | $0.501 | $0.0194 | 11,480.0 | -1.89% |
| Aug 01, 2025 | $0.5299 | $0.50 | $0.0299 | 28,547.0 | +1.93% |
| Jul 31, 2025 | $0.53 | $0.51 | $0.02 | 17,699.0 | +0.00% |
| Jul 30, 2025 | $0.5293 | $0.50 | $0.0293 | 246,572.0 | -0.02% |
| Jul 29, 2025 | $0.526 | $0.505 | $0.021 | 36,690.0 | +1.01% |
| Jul 28, 2025 | $0.53 | $0.505 | $0.025 | 105,648.0 | -0.79% |
| Jul 25, 2025 | $0.51 | $0.50 | $0.01 | 20,760.0 | +1.80% |
| Jul 24, 2025 | $0.5147 | $0.50 | $0.0147 | 55,828.0 | +0.00% |
Australian Oilseeds Holdings Limited Stock (COOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Australian Oilseeds Holdings Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Australian Oilseeds Holdings Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Australian Oilseeds Holdings Limited Stock (COOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.5589 | $0.50 | $0.0589 | 414,069.0 | +0.22% |
| Jul, 2025 | $0.9321 | $0.45 | $0.4821 | 14,342,047.0 | -32.00% |
| Jun, 2025 | $0.87 | $0.7215 | $0.1485 | 258,138.0 | -7.33% |
| May, 2025 | $0.875 | $0.71 | $0.165 | 615,812.0 | +5.11% |
| Apr, 2025 | $1.28 | $0.6201 | $0.6599 | 2,957,346.0 | -39.84% |
| Mar, 2025 | $1.44 | $1.20 | $0.24 | 176,435.0 | +0.01% |
| Feb, 2025 | $1.57 | $1.13 | $0.4441 | 212,336.0 | +6.66% |
| Jan, 2025 | $1.69 | $1.06 | $0.63 | 721,274.0 | +0.84% |
Australian Oilseeds Holdings Limited Stock (COOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.20 | $0.85 | $0.35 | 620,561.0 | +25.81% |
| Nov, 2024 | $0.98 | $0.6111 | $0.3689 | 464,768.0 | +26.84% |
| Oct, 2024 | $0.8899 | $0.61 | $0.2799 | 2,522,831.0 | -14.41% |
| Sep, 2024 | $0.90 | $0.7601 | $0.1399 | 103,521.0 | -0.01% |
| Aug, 2024 | $1.09 | $0.782 | $0.308 | 548,474.0 | -0.15% |
| Jul, 2024 | $1.20 | $0.84 | $0.36 | 652,960.0 | -9.28% |
| Jun, 2024 | $1.20 | $0.7505 | $0.4495 | 1,231,578.0 | -3.00% |
| May, 2024 | $1.40 | $1.00 | $0.3978 | 806,418.0 | -24.24% |
| Apr, 2024 | $1.69 | $1.19 | $0.5012 | 776,983.0 | +0.00% |
1.75%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):