Get the Stockscreener App
0.4301
7.51%
-0.0349
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 14, 2026, is $0.4301.
- 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 $0.35 on July 28, 2026. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 22.89% to $0.4301 now.
- The 52-week high stock price for COOT is $4.50, representing a 946.27% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.35, indicating a -18.62% decrease from the current share price, occurred on July 28, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.4747 | $0.4301 | $0.0446 | 5,256.0 | -7.51% |
| Aug 13, 2026 | $0.4744 | $0.4512 | $0.0232 | 11,470.0 | -2.00% |
| Aug 12, 2026 | $0.475 | $0.4316 | $0.0434 | 5,461.0 | -0.38% |
| Aug 11, 2026 | $0.48 | $0.415 | $0.065 | 7,607.0 | +9.80% |
| Aug 10, 2026 | $0.44 | $0.3998 | $0.0402 | 53,096.0 | +6.66% |
| Aug 07, 2026 | $0.416 | $0.384 | $0.032 | 121,369.0 | +2.94% |
| Aug 06, 2026 | $0.405 | $0.3858 | $0.0192 | 24,014.0 | +2.41% |
| Aug 05, 2026 | $0.41 | $0.3858 | $0.0242 | 6,654.0 | -6.06% |
| Aug 04, 2026 | $0.416 | $0.3734 | $0.0426 | 55,496.0 | +4.53% |
| Aug 03, 2026 | $0.3931 | $0.3701 | $0.023 | 49,321.0 | +3.42% |
| Jul 31, 2026 | $0.4011 | $0.351 | $0.0501 | 143,974.0 | -3.14% |
| Jul 30, 2026 | $0.42 | $0.35 | $0.07 | 159,097.0 | +3.48% |
| Jul 29, 2026 | $0.39 | $0.3504 | $0.0396 | 128,405.0 | +1.55% |
| Jul 28, 2026 | $0.4444 | $0.35 | $0.0944 | 854,912.0 | +3.09% |
| Jul 27, 2026 | $0.4158 | $0.3501 | $0.0657 | 291,055.0 | -8.86% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.48 | $0.3701 | $0.1099 | 345,000.0 | +13.21% |
| Jul, 2026 | $0.6099 | $0.35 | $0.2599 | 5,074,466.0 | -34.64% |
| 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% |
1.49%
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):