Get the Stockscreener App
0.63
7.61%
-0.0519
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 September 30, 2025, is $0.63.
- Australian Oilseeds Holdings Limited all-time high stock price is $1.6912, occurred on April 19, 2024.
- 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 40.00% to $0.63 now.
- The 52-week high stock price for COOT is $1.69, representing a 168.25% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for COOT is $0.45, indicating a -28.57% 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $0.6934 | $0.6023 | $0.0911 | 119,304.0 | -7.61% |
| Sep 29, 2025 | $0.69 | $0.551 | $0.139 | 266,981.0 | +6.28% |
| Sep 26, 2025 | $0.6705 | $0.5659 | $0.1046 | 406,544.0 | +8.49% |
| Sep 25, 2025 | $0.62 | $0.54 | $0.08 | 161,949.0 | +5.44% |
| Sep 24, 2025 | $0.561 | $0.535 | $0.026 | 65,688.0 | -0.02% |
| Sep 23, 2025 | $0.5883 | $0.54 | $0.0483 | 112,602.0 | -0.18% |
| Sep 22, 2025 | $0.5885 | $0.55 | $0.0385 | 174,916.0 | +4.07% |
| Sep 19, 2025 | $0.567 | $0.521 | $0.046 | 211,547.0 | +1.85% |
| Sep 18, 2025 | $0.587 | $0.5231 | $0.0639 | 634,610.0 | -8.59% |
| Sep 17, 2025 | $0.62 | $0.551 | $0.069 | 6,900,665.0 | +2.36% |
| Sep 16, 2025 | $0.57 | $0.55 | $0.02 | 3,019.0 | +2.11% |
| Sep 15, 2025 | $0.59 | $0.5501 | $0.0399 | 6,319.0 | -1.47% |
| Sep 12, 2025 | $0.5973 | $0.55 | $0.0473 | 10,293.0 | +0.57% |
| Sep 11, 2025 | $0.5665 | $0.542 | $0.0245 | 18,830.0 | -1.23% |
| Sep 10, 2025 | $0.61 | $0.55 | $0.06 | 79,559.0 | -1.90% |
| Sep 09, 2025 | $0.6174 | $0.522 | $0.0954 | 85,042.0 | +5.09% |
| Sep 08, 2025 | $0.5865 | $0.52 | $0.0665 | 76,779.0 | +3.75% |
| Sep 05, 2025 | $0.58 | $0.527 | $0.053 | 80,740.0 | +0.57% |
| Sep 04, 2025 | $0.5555 | $0.5111 | $0.0444 | 61,053.0 | -3.20% |
| Sep 03, 2025 | $0.5541 | $0.52 | $0.0341 | 100,713.0 | -1.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.6934 | $0.5111 | $0.1823 | 9,957,639.0 | +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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):