Get the Stockscreener App
0.859
3.39%
0.0282
After Hours:
.83
-0.029
-3.38%
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 December 05, 2025, is $0.859.
- 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 $0.45 on July 15, 2025. Since then, Australian Oilseeds Holdings Limited's stock price has risen over 90.89% to $0.859 now.
- The 52-week high stock price for COOT is $4.50, representing a 423.86% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.45, indicating a -47.61% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.8647 | $0.811 | $0.0537 | 133,676.0 | +3.39% |
| Dec 04, 2025 | $0.9503 | $0.8307 | $0.1196 | 718,889.0 | +2.57% |
| Dec 03, 2025 | $0.8743 | $0.7507 | $0.1236 | 363,105.0 | -8.87% |
| Dec 02, 2025 | $0.9458 | $0.8688 | $0.077 | 96,686.0 | -0.88% |
| Dec 01, 2025 | $0.9163 | $0.8555 | $0.0608 | 159,811.0 | -7.05% |
| Nov 28, 2025 | $0.9899 | $0.8972 | $0.0927 | 106,962.0 | +16.17% |
| Nov 26, 2025 | $0.8993 | $0.78 | $0.1193 | 139,514.0 | +3.54% |
| Nov 25, 2025 | $0.83 | $0.76 | $0.07 | 87,505.0 | +2.82% |
| Nov 24, 2025 | $0.9649 | $0.7536 | $0.2113 | 255,546.0 | -13.62% |
| Nov 21, 2025 | $0.98 | $0.853 | $0.127 | 109,930.0 | +1.26% |
| Nov 20, 2025 | $1.05 | $0.8801 | $0.1698 | 82,766.0 | -9.68% |
| Nov 19, 2025 | $1.08 | $0.96 | $0.1196 | 89,009.0 | -5.96% |
| Nov 18, 2025 | $1.09 | $1.03 | $0.06 | 83,182.0 | +0.96% |
| Nov 17, 2025 | $1.23 | $1.01 | $0.22 | 161,266.0 | -15.45% |
| Nov 14, 2025 | $1.25 | $1.15 | $0.1044 | 86,695.0 | +3.36% |
| Nov 13, 2025 | $1.28 | $1.19 | $0.0906 | 65,638.0 | -9.16% |
| Nov 12, 2025 | $1.33 | $1.25 | $0.0796 | 117,039.0 | +0.00% |
| Nov 11, 2025 | $1.40 | $1.28 | $0.12 | 94,260.0 | +0.00% |
| Nov 10, 2025 | $1.34 | $1.26 | $0.0798 | 93,486.0 | +0.00% |
| Nov 07, 2025 | $1.42 | $1.25 | $0.17 | 130,395.0 | -7.75% |
| Nov 06, 2025 | $1.53 | $1.35 | $0.18 | 406,794.0 | +6.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.9503 | $0.7507 | $0.1996 | 1,605,843.0 | -10.96% |
| 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% |
0.59%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):