Get the Stockscreener App
0.3972
5.20%
-0.0218
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 July 24, 2026, is $0.3972.
- Australian Oilseeds Holdings Limited all-time high stock price is $4.50, occurred on October 15, 2025.
- The lowest Australian Oilseeds Holdings Limited stock price recorded was $0.3796 on July 24, 2026. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 4.64% to $0.3972 now.
- The 52-week high stock price for COOT is $4.50, representing a 1,033% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.3796, indicating a -4.43% decrease from the current share price, occurred on July 24, 2026.
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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.4155 | $0.3796 | $0.0359 | 494,072.0 | -5.20% |
| Jul 23, 2026 | $0.43 | $0.3911 | $0.0389 | 225,281.0 | -0.14% |
| Jul 22, 2026 | $0.4234 | $0.39 | $0.0334 | 86,641.0 | -1.80% |
| Jul 21, 2026 | $0.4312 | $0.40 | $0.0312 | 68,223.0 | -3.76% |
| Jul 20, 2026 | $0.444 | $0.3989 | $0.0451 | 23,398.0 | +3.54% |
| Jul 17, 2026 | $0.48 | $0.40 | $0.08 | 438,937.0 | -2.32% |
| Jul 16, 2026 | $0.4787 | $0.42 | $0.0587 | 82,851.0 | +2.28% |
| Jul 15, 2026 | $0.4471 | $0.42 | $0.0271 | 263,412.0 | +0.42% |
| Jul 14, 2026 | $0.4495 | $0.4274 | $0.0221 | 26,164.0 | -5.02% |
| Jul 13, 2026 | $0.45 | $0.42 | $0.03 | 39,299.0 | +5.14% |
| Jul 10, 2026 | $0.4889 | $0.422 | $0.0669 | 134,231.0 | -3.28% |
| Jul 09, 2026 | $0.4894 | $0.4284 | $0.061 | 70,711.0 | -2.82% |
| Jul 08, 2026 | $0.5269 | $0.42 | $0.1069 | 277,242.0 | -9.94% |
| Jul 07, 2026 | $0.5284 | $0.50 | $0.0284 | 69,040.0 | -2.77% |
| Jul 06, 2026 | $0.5394 | $0.4702 | $0.0692 | 92,777.0 | -10.70% |
| Jul 02, 2026 | $0.6099 | $0.5651 | $0.0448 | 1,097,031.0 | +0.60% |
| Jul 01, 2026 | $0.5812 | $0.5651 | $0.0161 | 7,713.0 | -0.41% |
| Jun 30, 2026 | $0.5924 | $0.5555 | $0.0369 | 10,631.0 | -1.49% |
| Jun 29, 2026 | $0.59 | $0.5728 | $0.0173 | 9,612.0 | +0.03% |
| Jun 26, 2026 | $0.59 | $0.5601 | $0.0299 | 10,468.0 | -1.70% |
| Jun 25, 2026 | $0.6099 | $0.5555 | $0.0544 | 8,315.0 | -1.64% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $0.6099 | $0.3796 | $0.2303 | 3,991,095.0 | -31.66% |
| Jun, 2026 | $0.72 | $0.55 | $0.17 | 1,166,095.0 | -6.30% |
| May, 2026 | $0.6665 | $0.5741 | $0.0924 | 1,464,962.0 | -1.10% |
| Apr, 2026 | $0.65 | $0.55 | $0.10 | 2,135,346.0 | +4.71% |
| Mar, 2026 | $1.00 | $0.41 | $0.59 | 19,473,193.0 | -2.33% |
| Feb, 2026 | $0.72 | $0.50 | $0.22 | 911,013.0 | -9.81% |
| Jan, 2026 | $0.8972 | $0.506 | $0.3912 | 5,871,532.0 | +32.04% |
Australian Oilseeds Holdings Limited Stock (COOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.9503 | $0.507 | $0.4433 | 2,884,155.0 | -45.59% |
| Nov, 2025 | $1.53 | $0.7536 | $0.7764 | 3,055,476.0 | -25.22% |
| Oct, 2025 | $4.50 | $0.57 | $3.93 | 245,315,478.0 | +104.76% |
| Sep, 2025 | $0.6934 | $0.5111 | $0.1823 | 9,838,335.0 | +4.81% |
| Aug, 2025 | $0.7581 | $0.50 | $0.2581 | 6,940,256.0 | +17.86% |
| 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% |
2.78%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):