NASDAQ : COOT

Australian Oilseeds Holdings Limited — Price history

Consumer Staples · Packaged Foods · Australia

Last price 0.3051 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.47M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Australian Oilseeds Holdings Limited (COOT) closed at 0.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.3114	0.3591	0.301	0.33	43,071	+8.16%
2026-10-29	0.3172	0.3949	0.2876	0.3051	52,909	-1.61%
2026-10-28	0.369	0.37	0.3	0.3101	26,669	-10.38%
2026-10-27	0.381	0.3879	0.327	0.346	30,777	-10.82%
2026-10-26	0.3685	0.42	0.32	0.388	36,341	+2.11%
2026-10-23	0.426	0.426	0.38	0.38	29,206	-9.09%
2026-10-22	0.44	0.44	0.4144	0.418	24,660	-2.79%
2026-10-21	0.4592	0.4593	0.42	0.43	57,873	-2.25%
2026-10-20	0.426	0.46	0.4201	0.4399	39,147	+1.83%
2026-10-19	0.4271	0.4598	0.4271	0.432	32,620	-5.82%
2026-10-16	0.43	0.46	0.426	0.4587	70,643	+0.61%
2026-10-15	0.43	0.48	0.43	0.4559	60,778	+3.61%
2026-10-14	0.43	0.4799	0.43	0.44	40,754	-3.51%
2026-10-13	0.4499	0.48	0.4253	0.456	46,536	-0.87%
2026-10-12	0.4408	0.4897	0.435	0.46	43,703	+3.51%
2026-10-09	0.451	0.48	0.4351	0.4444	22,700	-1.46%
2026-10-08	0.4305	0.4899	0.43	0.451	51,433	-2.21%
2026-10-07	0.4325	0.4799	0.4201	0.4612	38,542	+4.58%
2026-10-06	0.4357	0.4599	0.4236	0.441	67,627	-2.91%
2026-10-05	0.445	0.4898	0.434	0.4542	48,482	-0.82%
2026-10-02	0.44	0.4799	0.44	0.458	23,934	+2.68%
2026-10-01	0.4406	0.4619	0.4406	0.446	8,427	+1.23%
2026-09-30	0.462	0.47	0.44	0.4406	66,598	-6.93%
2026-09-29	0.465	0.4817	0.465	0.4734	60,610	-4.67%
2026-09-28	0.465	0.4966	0.465	0.4966	26,384	+3.98%
2026-09-25	0.475	0.5046	0.465	0.4776	152,043	-1.57%
2026-09-24	0.4651	0.51	0.465	0.4852	73,087	+2.13%
2026-09-23	0.4666	0.59	0.4666	0.4751	998,584	+2.84%
2026-09-22	0.4601	0.4809	0.46	0.462	54,076	+1.49%
2026-09-21	0.455	0.4863	0.455	0.4552	39,089	+1.13%
2026-09-18	0.4594	0.4744	0.45	0.4501	112,483	-2.74%
2026-09-17	0.45	0.53	0.4495	0.4628	113,377	+0.61%
2026-09-16	0.4589	0.4818	0.3988	0.46	122,990	+3.51%
2026-09-15	0.425	0.46	0.4192	0.4444	103,222	+4.12%
2026-09-14	0.4583	0.4699	0.4268	0.4268	101,773	-10.86%
2026-09-11	0.4519	0.4882	0.44	0.4788	51,159	+3.08%
2026-09-10	0.4603	0.4708	0.45	0.4645	64,107	-2.52%
2026-09-09	0.48	0.4981	0.4634	0.4765	70,121	-2.95%
2026-09-08	0.5	0.53	0.4901	0.491	149,276	-6.80%
2026-09-04	0.5559	0.5559	0.5005	0.5268	150,069	-3.09%
2026-09-03	0.5249	0.6208	0.5246	0.5436	299,068	+3.40%
2026-09-02	0.5301	0.59	0.5064	0.5257	571,330	-7.61%
2026-09-01	0.5432	0.6199	0.5188	0.569	1,772,784	-4.01%
2026-08-31	0.5801	0.7379	0.5456	0.5928	77,632,008	+28.87%
2026-08-28	0.4635	0.47	0.4574	0.46	27,588,574	+0.00%
2026-08-27	0.45	0.4709	0.4338	0.46	21,344	+0.00%
2026-08-26	0.45	0.465	0.45	0.46	39,308	+4.55%
2026-08-25	0.4609	0.4609	0.44	0.44	12,563	-2.24%
2026-08-24	0.44	0.459	0.4386	0.4501	16,522	+4.67%
2026-08-21	0.43	0.44	0.43	0.43	43,577	-2.25%
2026-08-20	0.4378	0.44	0.43	0.4399	33,707	+2.30%
2026-08-19	0.4501	0.4697	0.4101	0.43	42,663	+1.68%
2026-08-18	0.425	0.4311	0.4228	0.4229	5,082	-3.45%
2026-08-17	0.4259	0.49	0.4201	0.438	13,532	+1.84%
2026-08-14	0.4428	0.4747	0.4301	0.4301	5,256	-7.51%
2026-08-13	0.4744	0.4744	0.4512	0.465	11,476	-2.00%
2026-08-12	0.4316	0.475	0.4316	0.4745	5,461	-0.38%
2026-08-11	0.415	0.48	0.415	0.4763	11,033	+9.80%
2026-08-10	0.416	0.44	0.3998	0.4338	53,103	+6.66%
2026-08-07	0.384	0.416	0.384	0.4067	121,369	+2.94%
2026-08-06	0.3858	0.405	0.3858	0.3951	24,364	+2.41%
2026-08-05	0.41	0.41	0.3858	0.3858	6,655	-6.06%
2026-08-04	0.4	0.416	0.3734	0.4107	55,559	+4.53%
2026-08-03	0.38	0.3931	0.3701	0.3929	50,339	+3.42%
2026-07-31	0.4011	0.4011	0.351	0.3799	144,234	-3.14%
2026-07-30	0.3701	0.42	0.35	0.3922	160,214	+3.48%
2026-07-29	0.377	0.39	0.3504	0.379	135,078	+1.55%
2026-07-28	0.3626	0.4444	0.35	0.3732	908,430	+3.09%
2026-07-27	0.4029	0.4158	0.3501	0.362	298,759	-8.86%
2026-07-24	0.403	0.4155	0.3796	0.3972	661,895	-5.20%
2026-07-23	0.4192	0.43	0.3911	0.419	227,900	-0.14%
2026-07-22	0.4094	0.4234	0.39	0.4196	88,458	-1.80%
2026-07-21	0.4295	0.4312	0.4	0.4273	69,359	-3.76%
2026-07-20	0.43	0.444	0.3989	0.444	24,402	+3.54%
2026-07-17	0.4484	0.48	0.4	0.4288	441,570	-2.32%
2026-07-16	0.4499	0.4787	0.42	0.439	83,787	+2.28%
2026-07-15	0.443	0.4471	0.42	0.4292	287,556	+0.42%
2026-07-14	0.4462	0.4495	0.4274	0.4274	26,215	-5.02%
2026-07-13	0.4399	0.45	0.42	0.45	39,335	+5.14%
2026-07-10	0.482	0.4889	0.422	0.428	134,628	-3.28%
2026-07-09	0.4417	0.4894	0.4284	0.4425	72,537	-2.82%
2026-07-08	0.52	0.5269	0.42	0.4554	280,474	-9.94%
2026-07-07	0.52	0.5284	0.5	0.5056	89,845	-2.77%
2026-07-06	0.5195	0.5394	0.4702	0.52	93,178	-10.70%
2026-07-02	0.6099	0.6099	0.5651	0.5823	1,151,655	+0.60%
2026-07-01	0.5731	0.5812	0.5651	0.5788	10,302	-0.41%
2026-06-30	0.5555	0.5924	0.5555	0.5812	10,642	-1.49%
2026-06-29	0.5894	0.59	0.5728	0.59	9,719	+0.03%
2026-06-26	0.575	0.59	0.5601	0.5898	12,770	-1.70%
2026-06-25	0.5555	0.6099	0.5555	0.6	8,315	-1.64%
2026-06-24	0.5786	0.6179	0.575	0.61	18,607	+0.76%
2026-06-23	0.6	0.6054	0.5664	0.6054	20,628	+0.90%
2026-06-22	0.5898	0.6079	0.5813	0.6	9,832	-1.30%
2026-06-18	0.613	0.6173	0.585	0.6079	91,954	-4.42%
2026-06-17	0.627	0.6416	0.6101	0.636	8,693	-0.89%
2026-06-16	0.6462	0.6605	0.6143	0.6417	35,867	-0.99%
2026-06-15	0.63	0.6549	0.6041	0.6481	18,134	+2.01%
2026-06-12	0.618	0.72	0.6	0.6353	191,954	-5.48%
2026-06-11	0.622	0.7	0.5929	0.6721	111,742	+8.05%
2026-06-10	0.589	0.622	0.564	0.622	16,195	+2.64%
2026-06-09	0.6022	0.6299	0.586	0.606	78,067	-0.64%
2026-06-08	0.622	0.622	0.5751	0.6099	20,019	-0.46%
2026-06-05	0.614	0.6194	0.56	0.6127	320,497	-1.54%
2026-06-04	0.62	0.6246	0.55	0.6223	78,099	-0.35%
2026-06-03	0.6249	0.6249	0.6139	0.6245	59,955	-0.06%
2026-06-02	0.6024	0.6277	0.6024	0.6249	142,517	-0.49%
2026-06-01	0.62	0.6329	0.6001	0.628	26,691	+1.24%
2026-05-29	0.6101	0.63	0.61	0.6203	56,615	-1.56%
2026-05-28	0.611	0.64	0.6102	0.6301	37,682	+0.02%
2026-05-27	0.6477	0.6498	0.63	0.63	71,738	-3.06%
2026-05-26	0.6001	0.6665	0.6	0.6499	320,455	+4.91%
2026-05-22	0.604	0.635	0.5965	0.6195	47,181	+0.24%
2026-05-21	0.59	0.6187	0.58	0.618	155,834	+1.33%
2026-05-20	0.5803	0.63	0.5741	0.6099	100,080	+1.99%
2026-05-19	0.577	0.6058	0.577	0.598	39,161	+1.34%
2026-05-18	0.61	0.61	0.5801	0.5901	18,108	-3.26%
2026-05-15	0.6222	0.6223	0.6	0.61	36,662	-1.69%
2026-05-14	0.62	0.635	0.602	0.6205	79,939	-1.35%
2026-05-13	0.6175	0.64	0.6099	0.629	47,235	+0.98%
2026-05-12	0.64	0.64	0.62	0.6229	26,720	-1.16%