Get the Stockscreener App
0.6499
4.91%
0.0304
After Hours:
.65
0.000101
+0.02%
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 May 26, 2026, is $0.6499.
- 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 58.51% to $0.6499 now.
- The 52-week high stock price for COOT is $4.50, representing a 592.42% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for COOT is $0.41, indicating a -36.91% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $0.6665 | $0.60 | $0.0665 | 319,658.0 | +4.91% |
| May 22, 2026 | $0.635 | $0.5965 | $0.0385 | 47,181.0 | +0.24% |
| May 21, 2026 | $0.6187 | $0.58 | $0.0387 | 154,483.0 | +1.33% |
| May 20, 2026 | $0.63 | $0.5741 | $0.0559 | 98,464.0 | +1.99% |
| May 19, 2026 | $0.6058 | $0.577 | $0.0288 | 38,384.0 | +1.34% |
| May 18, 2026 | $0.61 | $0.5801 | $0.0299 | 17,995.0 | -3.26% |
| May 15, 2026 | $0.6223 | $0.60 | $0.0223 | 36,662.0 | -1.69% |
| May 14, 2026 | $0.635 | $0.602 | $0.033 | 79,145.0 | -1.35% |
| May 13, 2026 | $0.64 | $0.6099 | $0.0301 | 47,174.0 | +0.98% |
| May 12, 2026 | $0.64 | $0.62 | $0.02 | 26,543.0 | -1.16% |
| May 11, 2026 | $0.6383 | $0.61 | $0.0283 | 100,751.0 | -0.72% |
| May 08, 2026 | $0.635 | $0.614 | $0.021 | 47,789.0 | -2.32% |
| May 07, 2026 | $0.6499 | $0.6022 | $0.0477 | 39,244.0 | +1.98% |
| May 06, 2026 | $0.64 | $0.62 | $0.02 | 15,286.0 | +1.38% |
| May 05, 2026 | $0.64 | $0.6094 | $0.0306 | 31,751.0 | -2.69% |
| May 04, 2026 | $0.65 | $0.5953 | $0.0547 | 147,537.0 | +3.36% |
| May 01, 2026 | $0.625 | $0.594 | $0.031 | 53,047.0 | -0.35% |
| Apr 30, 2026 | $0.6272 | $0.59 | $0.0372 | 33,370.0 | +5.95% |
| Apr 29, 2026 | $0.639 | $0.5912 | $0.0478 | 26,342.0 | -4.52% |
| Apr 28, 2026 | $0.65 | $0.60 | $0.05 | 177,439.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.6665 | $0.5741 | $0.0924 | 1,620,752.0 | +3.62% |
| Apr, 2026 | $0.65 | $0.55 | $0.10 | 2,135,346.0 | +4.71% |
| 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% |
0.88%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):