Australian Oilseeds Holdings Limited Ordinary Shares (COOT) Historical Stock Data

0.59 ↓0.04 (-6.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, COOT is down -1.54% a day on average. There have been 14 days where Australian Oilseeds Holdings Limited Ordinary Shares closed green and 16 days where COOT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.58	0.59	↑$0.00 (0.51%)	0.57	0.63	108.26K
2025-12-24	0.64	0.63	↓$0.01 (-1.56%)	0.59	0.64	22.31K
2025-12-23	0.60	0.62	↑$0.03 (4.46%)	0.60	0.64	54.43K
2025-12-22	0.60	0.62	↑$0.02 (3.08%)	0.58	0.64	56.78K
2025-12-19	0.65	0.61	↓$0.04 (-6.05%)	0.53	0.67	259.78K
2025-12-18	0.68	0.65	↓$0.03 (-3.78%)	0.64	0.70	25.88K
2025-12-17	0.76	0.68	↓$0.08 (-10.80%)	0.65	0.78	106.76K
2025-12-16	0.77	0.76	↓$0.01 (-1.60%)	0.73	0.79	43.90K
2025-12-15	0.79	0.80	↑$0.01 (1.15%)	0.77	0.84	67.84K
2025-12-12	0.82	0.79	↓$0.03 (-3.32%)	0.76	0.82	40.07K
2025-12-11	0.82	0.82	↓$0.00 (-0.19%)	0.78	0.83	87.16K
2025-12-10	0.82	0.85	↑$0.03 (3.70%)	0.82	0.85	48.06K
2025-12-09	0.80	0.82	↑$0.02 (2.34%)	0.80	0.85	22.86K
2025-12-08	0.86	0.83	↓$0.03 (-3.26%)	0.79	0.86	65.59K
2025-12-05	0.81	0.86	↑$0.05 (5.53%)	0.81	0.86	132.66K
2025-12-04	0.90	0.85	↓$0.05 (-5.98%)	0.83	0.95	720.79K
2025-12-03	0.87	0.81	↓$0.06 (-6.77%)	0.75	0.87	361.10K
2025-12-02	0.90	0.89	↓$0.01 (-1.24%)	0.87	0.95	96.46K
2025-12-01	0.89	0.90	↑$0.01 (1.09%)	0.86	0.92	159.37K
2025-11-28	0.90	0.96	↑$0.06 (7.20%)	0.90	0.99	104.29K
2025-11-26	0.81	0.83	↑$0.02 (2.65%)	0.78	0.90	136.81K
2025-11-25	0.76	0.80	↑$0.04 (5.53%)	0.76	0.83	75.97K
2025-11-24	0.94	0.78	↓$0.16 (-17.33%)	0.75	0.96	255.45K
2025-11-21	0.87	0.90	↑$0.04 (4.39%)	0.87	0.98	109.93K
2025-11-20	1.01	0.89	↓$0.12 (-11.70%)	0.89	1.05	82.41K
2025-11-19	1.01	0.99	↓$0.02 (-2.24%)	0.96	1.08	88.84K
2025-11-18	1.03	1.05	↑$0.02 (1.94%)	1.03	1.09	83.18K
2025-11-17	1.20	1.04	↓$0.16 (-13.33%)	1.01	1.23	158.38K
2025-11-14	1.18	1.23	↑$0.05 (4.24%)	1.15	1.26	86.70K
2025-11-13	1.25	1.19	↓$0.06 (-4.80%)	1.19	1.28	62.66K