Australian Oilseeds Holdings Limited Ordinary Shares (COOT) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
COOT Historical Performance
Short-Term Returns
COOT Stock Price Trajectory (2024–2026)
As of May 8, 2026, Australian Oilseeds Holdings Limited Ordinary Shares (COOT) trades at $0.65, representing a -16.6% return over the past year. The stock has delivered a -91.6% total return over five years (-39.1% 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 -92.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FLXS (+77.5% 1Y), VITL (-73.5% 1Y), and APOG (-5.5% 1Y), COOT has underperformed the peer group average. Compare COOT vs FLXS →
COOT Historical Price Data (2025–2026)
Showing 30 of 537 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.58 | 0.65 | 0.55 | 0.59 | 149K | +2.25% |
| 2026-04-14 | 0.56 | 0.58 | 0.56 | 0.58 | 43K | +1.60% |
| 2026-04-13 | 0.56 | 0.58 | 0.56 | 0.57 | 93K | +0.62% |
| 2026-04-10 | 0.61 | 0.62 | 0.56 | 0.57 | 73K | -4.58% |
| 2026-04-09 | 0.57 | 0.60 | 0.57 | 0.59 | 37K | +0.42% |
| 2026-04-08 | 0.57 | 0.59 | 0.55 | 0.59 | 47K | -1.48% |
| 2026-04-07 | 0.60 | 0.63 | 0.59 | 0.60 | 76K | +3.09% |
| 2026-04-06 | 0.60 | 0.62 | 0.58 | 0.58 | 27K | -5.66% |
| 2026-04-02 | 0.59 | 0.63 | 0.57 | 0.62 | 84K | +6.84% |
| 2026-04-01 | 0.60 | 0.61 | 0.55 | 0.58 | 127K | -3.61% |
| 2026-03-31 | 0.53 | 0.60 | 0.53 | 0.60 | 64K | +6.62% |
| 2026-03-30 | 0.58 | 0.58 | 0.55 | 0.56 | 116K | -3.49% |
| 2026-03-27 | 0.56 | 0.60 | 0.53 | 0.58 | 124K | +5.45% |
| 2026-03-26 | 0.66 | 0.69 | 0.55 | 0.55 | 258K | -3.16% |
See COOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COOT vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonCOOT — Frequently Asked Questions
Quick answers to the most common questions about buying COOT stock.
How has COOT stock performed recently?
COOT declined -16.6% over the past year, below its 5-year annualized CAGR of -39.1%. 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 -16.6% 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.