Get the Stockscreener App
0.6286
2.69%
-0.0174
After Hours:
.61
-0.0186
-2.96%
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 May 05, 2026, is $0.6286.
- 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 $0.41 on March 09, 2026. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 53.32% to $0.6286 now.
- The 52-week high stock price for COOT is $4.50, representing a 615.88% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.41, indicating a -34.78% decrease from the current share price, occurred on March 09, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.64 | $0.6094 | $0.0306 | 31,751.0 | -2.69% |
| May 04, 2026 | $0.65 | $0.5953 | $0.0547 | 147,537.0 | +3.36% |
| May 01, 2026 | $0.625 | $0.594 | $0.031 | 53,047.0 | -0.35% |
| Apr 30, 2026 | $0.6272 | $0.59 | $0.0372 | 33,370.0 | +5.95% |
| Apr 29, 2026 | $0.639 | $0.5912 | $0.0478 | 26,342.0 | -4.52% |
| Apr 28, 2026 | $0.65 | $0.60 | $0.05 | 177,439.0 | -1.07% |
| Apr 27, 2026 | $0.63 | $0.60 | $0.03 | 36,910.0 | +1.54% |
| Apr 24, 2026 | $0.6174 | $0.5927 | $0.0247 | 119,862.0 | +1.18% |
| Apr 23, 2026 | $0.648 | $0.60 | $0.048 | 81,583.0 | -3.77% |
| Apr 22, 2026 | $0.65 | $0.5903 | $0.0597 | 368,618.0 | +4.18% |
| Apr 21, 2026 | $0.619 | $0.586 | $0.033 | 303,104.0 | +1.43% |
| Apr 20, 2026 | $0.62 | $0.5821 | $0.0379 | 40,993.0 | -0.05% |
| Apr 17, 2026 | $0.61 | $0.59 | $0.0201 | 56,271.0 | +0.03% |
| Apr 16, 2026 | $0.6277 | $0.5801 | $0.0476 | 28,626.0 | +1.35% |
| Apr 15, 2026 | $0.6492 | $0.55 | $0.0992 | 243,695.0 | +2.25% |
| Apr 14, 2026 | $0.585 | $0.5586 | $0.0264 | 50,191.0 | +1.60% |
| Apr 13, 2026 | $0.5875 | $0.5578 | $0.0297 | 92,963.0 | +0.62% |
| Apr 10, 2026 | $0.62 | $0.5538 | $0.0662 | 73,326.0 | -4.58% |
| Apr 09, 2026 | $0.605 | $0.57 | $0.035 | 36,890.0 | +0.42% |
| Apr 08, 2026 | $0.6198 | $0.58 | $0.0398 | 48,890.0 | -1.48% |
| Apr 07, 2026 | $0.6299 | $0.5916 | $0.0383 | 75,709.0 | +3.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.65 | $0.594 | $0.056 | 264,086.0 | +0.22% |
| 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% |
2.39%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):