Get the Stockscreener App
1.23
3.36%
0.04
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 November 14, 2025, is $1.23.
- 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 173.33% to $1.23 now.
- The 52-week high stock price for COOT is $4.50, representing a 265.85% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.45, indicating a -63.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 05, 2025 | $1.45 | $1.29 | $0.16 | 263,131.0 | +3.10% |
| Nov 04, 2025 | $1.45 | $1.12 | $0.33 | 449,746.0 | +8.40% |
| Nov 03, 2025 | $1.32 | $1.19 | $0.13 | 232,612.0 | -7.75% |
| Oct 31, 2025 | $1.44 | $1.26 | $0.18 | 248,273.0 | -10.42% |
| Oct 30, 2025 | $1.59 | $1.37 | $0.22 | 535,092.0 | +5.11% |
| Oct 29, 2025 | $1.76 | $1.32 | $0.44 | 939,046.0 | -22.16% |
| Oct 28, 2025 | $1.95 | $1.70 | $0.25 | 672,283.0 | +2.92% |
| Oct 27, 2025 | $1.90 | $1.65 | $0.2495 | 702,228.0 | +0.59% |
| Oct 24, 2025 | $1.85 | $1.60 | $0.2496 | 515,764.0 | -1.73% |
| Oct 23, 2025 | $1.78 | $1.60 | $0.18 | 778,398.0 | +0.58% |
| Oct 22, 2025 | $2.05 | $1.55 | $0.50 | 1,648,972.0 | -3.91% |
| Oct 21, 2025 | $1.94 | $1.79 | $0.15 | 839,146.0 | -8.67% |
| Oct 20, 2025 | $2.10 | $1.80 | $0.30 | 1,893,479.0 | -5.77% |
| Oct 17, 2025 | $2.32 | $2.01 | $0.31 | 2,019,908.0 | -5.45% |
| Oct 16, 2025 | $2.80 | $2.02 | $0.78 | 6,384,772.0 | -16.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.53 | $1.12 | $0.41 | 2,026,491.0 | -4.65% |
| 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% |
0.88%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):