Get the Stockscreener App
0.592
2.25%
0.013
After Hours:
.62
0.028
+4.73%
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 April 15, 2026, is $0.592.
- 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 44.39% to $0.592 now.
- The 52-week high stock price for COOT is $4.50, representing a 660.14% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.41, indicating a -30.74% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $0.6164 | $0.58 | $0.0364 | 27,840.0 | -5.66% |
| Apr 02, 2026 | $0.63 | $0.5703 | $0.0597 | 85,177.0 | +6.84% |
| Apr 01, 2026 | $0.6149 | $0.55 | $0.0649 | 127,547.0 | -3.61% |
| Mar 31, 2026 | $0.599 | $0.5333 | $0.0657 | 67,831.0 | +6.62% |
| Mar 30, 2026 | $0.58 | $0.55 | $0.03 | 116,060.0 | -5.58% |
| Mar 27, 2026 | $0.5954 | $0.5321 | $0.0633 | 126,354.0 | +7.79% |
| Mar 26, 2026 | $0.688 | $0.5462 | $0.1419 | 267,731.0 | -1.43% |
| Mar 25, 2026 | $0.589 | $0.5321 | $0.0569 | 67,138.0 | +2.56% |
| Mar 24, 2026 | $0.6124 | $0.5321 | $0.0803 | 468,956.0 | -9.68% |
| Mar 23, 2026 | $0.63 | $0.59 | $0.04 | 117,368.0 | -0.90% |
| Mar 20, 2026 | $0.6602 | $0.61 | $0.0502 | 195,224.0 | -7.60% |
| Mar 19, 2026 | $0.7234 | $0.602 | $0.1214 | 263,973.0 | -7.52% |
| Mar 18, 2026 | $0.716 | $0.65 | $0.066 | 104,395.0 | +1.99% |
| Mar 17, 2026 | $0.75 | $0.682 | $0.068 | 226,076.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.6492 | $0.55 | $0.0992 | 1,105,923.0 | -1.17% |
| 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% |
4.13%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):