Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Last Price0.7344

Change-0.1257 (-14.61%)

NASDAQ · Last Trade: Mar 13th, 9:02 PM EDT

Historical Prices For Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	0.85	0.86	0.71	0.73	425,571	0.73
3/12/2026	0.72	1.00	0.70	0.86	3,069,281	0.86
3/11/2026	0.66	0.84	0.60	0.75	1,598,866	0.75
3/10/2026	0.70	0.72	0.60	0.67	5,173,243	0.67
3/09/2026	0.58	0.66	0.41	0.58	1,329,438	0.58
3/06/2026	0.59	0.60	0.56	0.59	6,495,907	0.59
3/05/2026	0.61	0.61	0.59	0.60	22,720	0.60
3/04/2026	0.60	0.62	0.59	0.61	46,915	0.61
3/03/2026	0.60	0.65	0.54	0.60	70,461	0.60
3/02/2026	0.62	0.65	0.59	0.61	74,273	0.61
2/27/2026	0.58	0.64	0.58	0.61	30,821	0.61
2/26/2026	0.63	0.63	0.59	0.59	53,761	0.59
2/25/2026	0.69	0.69	0.61	0.63	44,336	0.63
2/24/2026	0.56	0.67	0.52	0.66	76,072	0.66
2/23/2026	0.59	0.63	0.56	0.56	19,058	0.56
2/20/2026	0.60	0.60	0.56	0.58	36,259	0.58
2/19/2026	0.58	0.62	0.53	0.60	61,484	0.60
2/18/2026	0.57	0.60	0.55	0.58	36,811	0.58
2/17/2026	0.56	0.61	0.55	0.56	97,410	0.56
2/13/2026	0.57	0.60	0.56	0.59	14,294	0.59
2/12/2026	0.59	0.64	0.58	0.60	19,708	0.60
2/11/2026	0.68	0.72	0.50	0.58	143,612	0.58
2/10/2026	0.64	0.69	0.63	0.68	38,462	0.68
2/09/2026	0.64	0.66	0.60	0.63	29,494	0.63
2/06/2026	0.61	0.66	0.60	0.64	52,528	0.64
2/05/2026	0.67	0.67	0.59	0.60	31,774	0.60
2/04/2026	0.67	0.70	0.61	0.61	74,698	0.61
2/03/2026	0.62	0.68	0.62	0.62	14,790	0.62
2/02/2026	0.66	0.67	0.61	0.61	40,057	0.61
1/30/2026	0.68	0.69	0.68	0.68	83,042	0.68
1/29/2026	0.68	0.70	0.66	0.68	46,865	0.68
1/28/2026	0.67	0.76	0.67	0.70	32,422	0.70
1/27/2026	0.68	0.73	0.68	0.70	61,724	0.70
1/26/2026	0.76	0.76	0.71	0.73	135,059	0.73
1/23/2026	0.76	0.80	0.75	0.78	51,052	0.78
1/22/2026	0.77	0.79	0.75	0.78	63,511	0.78
1/21/2026	0.80	0.82	0.79	0.79	63,450	0.79
1/20/2026	0.78	0.81	0.77	0.80	47,410	0.80
1/16/2026	0.82	0.83	0.80	0.82	114,304	0.82
1/15/2026	0.83	0.83	0.80	0.81	92,042	0.81
1/14/2026	0.83	0.83	0.80	0.81	66,917	0.81
1/13/2026	0.80	0.86	0.80	0.81	204,066	0.81
1/12/2026	0.78	0.84	0.75	0.81	135,600	0.81
1/09/2026	0.85	0.85	0.79	0.79	209,361	0.79
1/08/2026	0.77	0.90	0.72	0.81	444,673	0.81
1/07/2026	0.61	0.89	0.61	0.78	3,740,543	0.78
1/06/2026	0.62	0.63	0.58	0.61	60,267	0.61
1/05/2026	0.58	0.63	0.55	0.62	141,852	0.62
1/02/2026	0.51	0.58	0.51	0.54	92,950	0.54
12/31/2025	0.53	0.54	0.51	0.52	135,579	0.52
12/30/2025	0.56	0.56	0.51	0.52	153,250	0.52
12/29/2025	0.57	0.58	0.55	0.57	176,204	0.57
12/26/2025	0.58	0.63	0.57	0.59	111,952	0.59
12/24/2025	0.64	0.64	0.59	0.63	22,307	0.63
12/23/2025	0.60	0.64	0.60	0.62	54,436	0.62
12/22/2025	0.60	0.64	0.58	0.62	58,487	0.62
12/19/2025	0.65	0.67	0.53	0.61	260,294	0.61
12/18/2025	0.68	0.70	0.64	0.65	43,597	0.65
12/17/2025	0.76	0.78	0.65	0.68	108,577	0.68
12/16/2025	0.77	0.79	0.73	0.76	44,314	0.76
12/15/2025	0.79	0.84	0.77	0.80	68,125	0.80