Australian Oilseeds Holdings Limited - Ordinary Shares (COOT)

Last Price0.6381

Change+0.0081 (1.29%)

NASDAQ · Last Trade: May 6th, 4:14 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	0.63	0.64	0.61	0.63	31,752	0.63
5/04/2026	0.63	0.65	0.60	0.65	147,598	0.65
5/01/2026	0.60	0.63	0.59	0.63	53,367	0.63
4/30/2026	0.60	0.63	0.59	0.63	33,371	0.63
4/29/2026	0.64	0.64	0.59	0.59	26,452	0.59
4/28/2026	0.61	0.65	0.60	0.62	177,450	0.62
4/27/2026	0.61	0.63	0.60	0.63	43,081	0.63
4/24/2026	0.60	0.62	0.59	0.62	210,756	0.62
4/23/2026	0.63	0.65	0.60	0.61	82,132	0.61
4/22/2026	0.61	0.65	0.59	0.63	376,939	0.63
4/21/2026	0.59	0.62	0.59	0.61	325,090	0.61
4/20/2026	0.60	0.62	0.58	0.60	41,026	0.60
4/17/2026	0.60	0.61	0.59	0.60	56,327	0.60
4/16/2026	0.60	0.63	0.58	0.60	30,635	0.60
4/15/2026	0.58	0.65	0.55	0.59	243,997	0.59
4/14/2026	0.56	0.58	0.56	0.58	51,129	0.58
4/13/2026	0.56	0.59	0.56	0.57	92,964	0.57
4/10/2026	0.61	0.62	0.55	0.57	73,635	0.57
4/09/2026	0.57	0.60	0.57	0.59	42,421	0.59
4/08/2026	0.60	0.62	0.58	0.59	50,205	0.59
4/07/2026	0.60	0.63	0.59	0.60	76,124	0.60
4/06/2026	0.60	0.62	0.58	0.58	28,894	0.58
4/02/2026	0.59	0.63	0.57	0.62	87,531	0.62
4/01/2026	0.60	0.61	0.55	0.58	127,687	0.58
3/31/2026	0.53	0.60	0.53	0.60	69,133	0.60
3/30/2026	0.58	0.58	0.55	0.56	118,469	0.56
3/27/2026	0.55	0.60	0.53	0.59	128,381	0.59
3/26/2026	0.69	0.69	0.55	0.55	270,793	0.55
3/25/2026	0.57	0.59	0.53	0.56	71,961	0.56
3/24/2026	0.60	0.61	0.53	0.55	469,594	0.55
3/23/2026	0.61	0.63	0.59	0.60	118,201	0.60
3/20/2026	0.64	0.66	0.61	0.61	201,709	0.61
3/19/2026	0.71	0.72	0.60	0.66	269,063	0.66
3/18/2026	0.69	0.72	0.65	0.71	106,923	0.71
3/17/2026	0.73	0.75	0.68	0.70	226,079	0.70
3/16/2026	0.73	0.76	0.66	0.70	438,495	0.70
3/13/2026	0.85	0.86	0.71	0.73	426,280	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