Get the Stockscreener App
0.56
2.56%
0.014
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 March 25, 2026, is $0.56.
- 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 36.59% to $0.56 now.
- The 52-week high stock price for COOT is $4.50, representing a 703.57% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.41, indicating a -26.79% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $0.7604 | $0.66 | $0.1004 | 435,959.0 | -4.96% |
| Mar 13, 2026 | $0.8587 | $0.7137 | $0.145 | 423,633.0 | -14.61% |
| Mar 12, 2026 | $1.00 | $0.7001 | $0.2999 | 3,051,584.0 | +15.06% |
| Mar 11, 2026 | $0.84 | $0.6032 | $0.2368 | 1,589,964.0 | +11.55% |
| Mar 10, 2026 | $0.7199 | $0.6006 | $0.1193 | 5,098,776.0 | +16.52% |
| Mar 09, 2026 | $0.6598 | $0.41 | $0.2498 | 1,319,565.0 | -2.53% |
| Mar 06, 2026 | $0.60 | $0.561 | $0.039 | 5,318,773.0 | -2.07% |
| Mar 05, 2026 | $0.61 | $0.59 | $0.02 | 22,615.0 | -1.07% |
| Mar 04, 2026 | $0.62 | $0.59 | $0.03 | 46,914.0 | +1.67% |
| Mar 03, 2026 | $0.6499 | $0.5425 | $0.1074 | 70,042.0 | -1.16% |
| Mar 02, 2026 | $0.65 | $0.595 | $0.055 | 74,262.0 | -1.19% |
| Feb 27, 2026 | $0.6415 | $0.58 | $0.0615 | 28,020.0 | +3.77% |
| Feb 26, 2026 | $0.625 | $0.59 | $0.035 | 53,755.0 | -6.18% |
| Feb 25, 2026 | $0.69 | $0.61 | $0.08 | 44,284.0 | -4.62% |
| Feb 24, 2026 | $0.6666 | $0.521 | $0.1456 | 76,071.0 | +17.72% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.00 | $0.41 | $0.59 | 18,962,355.0 | -8.69% |
| 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% |
0.57%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):