Get the Stockscreener App
0.7901
2.56%
-0.0209
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 January 09, 2026, is $0.7901.
- 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 $0.45 on July 15, 2025. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 75.58% to $0.7901 now.
- The 52-week high stock price for COOT is $4.50, representing a 469.55% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.45, indicating a -43.05% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $0.8513 | $0.789 | $0.0623 | 153,265.0 | -2.58% |
| Jan 08, 2026 | $0.8972 | $0.7221 | $0.1751 | 444,269.0 | +3.75% |
| Jan 07, 2026 | $0.8854 | $0.6065 | $0.2789 | 3,735,095.0 | +28.89% |
| Jan 06, 2026 | $0.6298 | $0.5821 | $0.0477 | 60,252.0 | -1.59% |
| Jan 05, 2026 | $0.6299 | $0.5539 | $0.076 | 140,685.0 | +14.77% |
| Jan 02, 2026 | $0.579 | $0.506 | $0.073 | 91,442.0 | +4.27% |
| Dec 31, 2025 | $0.5386 | $0.5101 | $0.0285 | 134,179.0 | -1.89% |
| Dec 30, 2025 | $0.5642 | $0.507 | $0.0572 | 153,097.0 | -7.75% |
| Dec 29, 2025 | $0.5818 | $0.55 | $0.0318 | 175,404.0 | -2.90% |
| Dec 26, 2025 | $0.6287 | $0.571 | $0.0577 | 110,509.0 | -6.84% |
| Dec 24, 2025 | $0.639 | $0.5925 | $0.0465 | 22,307.0 | +0.87% |
| Dec 23, 2025 | $0.6399 | $0.597 | $0.0429 | 54,436.0 | +0.82% |
| Dec 22, 2025 | $0.6436 | $0.5812 | $0.0624 | 57,328.0 | +1.28% |
| Dec 19, 2025 | $0.67 | $0.5328 | $0.1372 | 259,777.0 | -6.31% |
| Dec 18, 2025 | $0.6999 | $0.6398 | $0.0601 | 43,597.0 | -3.78% |
| Dec 17, 2025 | $0.7769 | $0.6508 | $0.1261 | 106,851.0 | -10.72% |
| Dec 16, 2025 | $0.7855 | $0.734 | $0.0515 | 44,314.0 | -4.92% |
| Dec 15, 2025 | $0.84 | $0.7656 | $0.0744 | 67,845.0 | +1.01% |
| Dec 12, 2025 | $0.8171 | $0.76 | $0.0571 | 40,069.0 | -3.66% |
| Dec 11, 2025 | $0.832 | $0.78 | $0.052 | 95,720.0 | -3.42% |
| Dec 10, 2025 | $0.855 | $0.8187 | $0.0363 | 48,061.0 | +3.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.8972 | $0.506 | $0.3912 | 4,625,008.0 | +53.42% |
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% |
2.27%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):