Australian Oilseeds Holdings Limited (COOT)

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.54	0.56	0.54	0.55	-	-1.94%	18,772
Sep 24, 2025	0.55	0.56	0.54	0.56	0.56	-0.02%	66,038
Sep 23, 2025	0.56	0.59	0.54	0.56	0.56	-0.18%	120,998
Sep 22, 2025	0.55	0.59	0.55	0.56	0.56	4.07%	187,431
Sep 19, 2025	0.52	0.57	0.52	0.54	0.54	1.85%	218,074
Sep 18, 2025	0.56	0.59	0.52	0.53	0.53	-8.59%	663,363
Sep 17, 2025	0.57	0.62	0.55	0.58	0.58	2.36%	8,396,102
Sep 16, 2025	0.55	0.57	0.55	0.57	0.57	2.11%	3,119
Sep 15, 2025	0.57	0.59	0.55	0.55	0.55	-1.47%	6,319
Sep 12, 2025	0.56	0.60	0.55	0.56	0.56	0.57%	10,313
Sep 11, 2025	0.54	0.57	0.54	0.56	0.56	-1.23%	19,157
Sep 10, 2025	0.58	0.61	0.55	0.57	0.57	-1.90%	80,352
Sep 9, 2025	0.53	0.62	0.52	0.58	0.58	5.09%	85,198
Sep 8, 2025	0.52	0.59	0.52	0.55	0.55	3.75%	77,089
Sep 5, 2025	0.54	0.58	0.53	0.53	0.53	0.57%	81,799
Sep 4, 2025	0.51	0.56	0.51	0.53	0.53	-3.20%	61,055
Sep 3, 2025	0.53	0.55	0.52	0.54	0.54	-1.39%	100,685
Sep 2, 2025	0.57	0.59	0.52	0.55	0.55	-8.14%	265,643
Aug 29, 2025	0.73	0.76	0.60	0.60	0.60	-7.52%	2,274,391
Aug 28, 2025	0.63	0.70	0.61	0.65	0.65	5.74%	4,594,189
Aug 27, 2025	0.58	0.67	0.58	0.61	0.61	6.07%	208,449
Aug 26, 2025	0.51	0.59	0.51	0.58	0.58	12.83%	198,361
Aug 25, 2025	0.51	0.52	0.51	0.51	0.51	0.49%	18,540
Aug 22, 2025	0.52	0.52	0.51	0.51	0.51	-2.94%	24,544
Aug 21, 2025	0.51	0.54	0.51	0.53	0.53	3.05%	36,495
Aug 20, 2025	0.53	0.53	0.51	0.51	0.51	-1.73%	17,048
Aug 19, 2025	0.51	0.54	0.51	0.52	0.52	-3.72%	5,522
Aug 18, 2025	0.52	0.56	0.52	0.54	0.54	3.24%	112,818
Aug 15, 2025	0.52	0.54	0.51	0.52	0.52	-0.22%	40,997
Aug 14, 2025	0.51	0.53	0.51	0.52	0.52	-1.41%	7,885
Aug 13, 2025	0.53	0.54	0.51	0.53	0.53	-0.64%	13,564
Aug 12, 2025	0.54	0.56	0.53	0.54	0.54	-0.87%	12,723
Aug 11, 2025	0.54	0.54	0.51	0.54	0.54	2.84%	10,340
Aug 8, 2025	0.53	0.53	0.50	0.53	0.53	-2.14%	18,395
Aug 7, 2025	0.55	0.56	0.52	0.54	0.54	-1.38%	12,976
Aug 6, 2025	0.52	0.56	0.50	0.54	0.54	2.08%	25,174
Aug 5, 2025	0.52	0.53	0.51	0.53	0.53	4.49%	14,537
Aug 4, 2025	0.50	0.52	0.50	0.51	0.51	-1.89%	11,480
Aug 1, 2025	0.53	0.53	0.50	0.52	0.52	1.93%	28,548
Jul 31, 2025	0.51	0.53	0.51	0.51	0.51	-	17,705
Jul 30, 2025	0.51	0.53	0.50	0.51	0.51	-0.02%	247,159
Jul 29, 2025	0.51	0.53	0.51	0.51	0.51	1.01%	36,790
Jul 28, 2025	0.51	0.53	0.51	0.51	0.51	-0.79%	105,960
Jul 25, 2025	0.50	0.51	0.50	0.51	0.51	1.80%	21,748
Jul 24, 2025	0.51	0.51	0.50	0.50	0.50	-	55,829
Jul 23, 2025	0.50	0.52	0.47	0.50	0.50	-6.16%	153,847
Jul 22, 2025	0.57	0.57	0.52	0.53	0.53	-3.30%	57,686
Jul 21, 2025	0.55	0.58	0.52	0.55	0.55	5.90%	102,405
Jul 18, 2025	0.53	0.57	0.52	0.52	0.52	-2.75%	144,132
Jul 17, 2025	0.56	0.56	0.51	0.54	0.54	2.98%	162,133

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.