Australian Oilseeds Holdings Limited Ordinary Shares (COOT) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -9.2%
- 3M
- +6.8%
- YTD
- +9.8%
- 1Y
- -26.3%
- 3Y
- -57.6%
- 5Y
- -40.3%
Loading 10-year price history...
COOT Historical Performance
COOT Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -84.6%
- 2025 annual price return
- -65.7%
- 2026 annual price return
- +14.2%
COOT Stock Price Trajectory (2024–2026)
As of June 28, 2026, Australian Oilseeds Holdings Limited Ordinary Shares (COOT) trades at $0.59, representing a -26.3% return over the past year. The stock has delivered a -92.1% total return over five years (-40.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.61 on March 21, 2024. From this peak, COOT has corrected -93.1%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FLXS (+101.7% 1Y), VITL (-70.0% 1Y), and APOG (+23.3% 1Y), COOT has underperformed the peer group average. Compare COOT vs FLXS →
COOT Historical Price Data · from 2024
Rows 1–50 of 571| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.57 | 0.59 | 0.57 | 0.59 | 10K | -1.70% |
| 2026-06-25 | 0.56 | 0.61 | 0.56 | 0.60 | 8K | -1.64% |
| 2026-06-24 | 0.58 | 0.62 | 0.57 | 0.61 | 19K | +0.76% |
| 2026-06-23 | 0.60 | 0.61 | 0.59 | 0.61 | 19K | +0.90% |
| 2026-06-22 | 0.59 | 0.61 | 0.58 | 0.60 | 9K | -1.30% |
| 2026-06-18 | 0.61 | 0.62 | 0.58 | 0.61 | 87K | -4.42% |
| 2026-06-17 | 0.64 | 0.64 | 0.61 | 0.64 | 9K | -0.89% |
| 2026-06-16 | 0.65 | 0.66 | 0.61 | 0.64 | 36K | -0.99% |
| 2026-06-15 | 0.63 | 0.65 | 0.60 | 0.65 | 18K | +2.01% |
| 2026-06-12 | 0.62 | 0.72 | 0.60 | 0.64 | 191K | +1.29% |
| 2026-06-11 | 0.62 | 0.70 | 0.59 | 0.63 | 104K | +0.84% |
| 2026-06-10 | 0.59 | 0.62 | 0.58 | 0.62 | 13K | +2.64% |
| 2026-06-09 | 0.60 | 0.63 | 0.59 | 0.61 | 78K | -0.64% |
| 2026-06-08 | 0.62 | 0.62 | 0.58 | 0.61 | 20K | +0.79% |
| 2026-06-05 | 0.61 | 0.62 | 0.56 | 0.61 | 317K | -2.76% |
| 2026-06-04 | 0.62 | 0.62 | 0.55 | 0.62 | 77K | -0.35% |
| 2026-06-03 | 0.62 | 0.62 | 0.61 | 0.62 | 59K | -0.06% |
| 2026-06-02 | 0.61 | 0.63 | 0.60 | 0.62 | 36K | -0.49% |
| 2026-06-01 | 0.62 | 0.63 | 0.60 | 0.63 | 27K | +1.24% |
| 2026-05-29 | 0.62 | 0.63 | 0.62 | 0.62 | 55K | +0.76% |
| 2026-05-28 | 0.63 | 0.64 | 0.61 | 0.62 | 37K | -2.29% |
| 2026-05-27 | 0.65 | 0.65 | 0.63 | 0.63 | 70K | -3.05% |
| 2026-05-26 | 0.60 | 0.67 | 0.60 | 0.65 | 320K | +4.89% |
| 2026-05-22 | 0.60 | 0.64 | 0.60 | 0.62 | 47K | +0.24% |
| 2026-05-21 | 0.59 | 0.62 | 0.58 | 0.62 | 154K | +1.33% |
| 2026-05-20 | 0.58 | 0.63 | 0.57 | 0.61 | 58K | +1.99% |
| 2026-05-19 | 0.58 | 0.61 | 0.58 | 0.60 | 38K | +1.34% |
| 2026-05-18 | 0.61 | 0.61 | 0.58 | 0.59 | 14K | -3.26% |
| 2026-05-15 | 0.62 | 0.62 | 0.61 | 0.61 | 37K | -1.69% |
| 2026-05-14 | 0.62 | 0.64 | 0.60 | 0.62 | 78K | -1.35% |
| 2026-05-13 | 0.62 | 0.64 | 0.61 | 0.63 | 46K | +0.98% |
| 2026-05-12 | 0.64 | 0.64 | 0.62 | 0.62 | 26K | -1.16% |
| 2026-05-11 | 0.61 | 0.64 | 0.61 | 0.63 | 101K | -0.72% |
| 2026-05-08 | 0.63 | 0.64 | 0.61 | 0.63 | 48K | -2.32% |
| 2026-05-07 | 0.63 | 0.65 | 0.61 | 0.65 | 39K | +1.98% |
| 2026-05-06 | 0.64 | 0.64 | 0.62 | 0.64 | 14K | +1.38% |
| 2026-05-05 | 0.62 | 0.64 | 0.61 | 0.63 | 32K | -2.69% |
| 2026-05-04 | 0.63 | 0.65 | 0.60 | 0.65 | 147K | +3.36% |
| 2026-05-01 | 0.60 | 0.63 | 0.59 | 0.63 | 53K | +4.17% |
| 2026-04-30 | 0.60 | 0.62 | 0.59 | 0.60 | 21K | +1.35% |
| 2026-04-29 | 0.64 | 0.64 | 0.59 | 0.59 | 27K | -4.52% |
| 2026-04-28 | 0.61 | 0.65 | 0.60 | 0.62 | 177K | +0.80% |
| 2026-04-27 | 0.61 | 0.63 | 0.60 | 0.62 | 36K | -0.34% |
| 2026-04-24 | 0.61 | 0.62 | 0.59 | 0.62 | 80K | +1.18% |
| 2026-04-23 | 0.63 | 0.65 | 0.60 | 0.61 | 62K | -3.77% |
| 2026-04-22 | 0.61 | 0.65 | 0.59 | 0.63 | 368K | +4.19% |
| 2026-04-21 | 0.59 | 0.62 | 0.59 | 0.61 | 153K | +1.42% |
| 2026-04-20 | 0.61 | 0.62 | 0.58 | 0.60 | 40K | -0.05% |
| 2026-04-17 | 0.59 | 0.61 | 0.59 | 0.60 | 54K | +0.03% |
| 2026-04-16 | 0.59 | 0.63 | 0.58 | 0.60 | 29K | +1.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COOT — Frequently Asked Questions
Quick answers to the most common questions about buying COOT stock.
How has COOT stock performed recently?
COOT declined -26.3% over the past year, below its 5-year annualized CAGR of -40.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is COOT's all-time high price?
Australian Oilseeds Holdings Limited Ordinary Shares reached $8.61 on 2024-03-21. The 52-week high is $4.50. Current 1-year return of -26.3% places the stock further from historical peaks.
Where can I download COOT historical price data?
This page provides COOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.