Australian Oilseeds Stock Price History
NASDAQ: COOTConsumer StaplesPackaged FoodsUSD
0.4444-0.0066 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COOT price history at a glance
The price history for Australian Oilseeds (COOT) on this page begins on December 7, 2020, when the stock closed at $10.10; it most recently closed at $0.4444 on October 5, 2026. The highest price in this record is $11.96, reached on January 29, 2024; the latest close is 96.3% below that peak. Across the 5 complete calendar years in the table, COOT finished higher in 2 and lower in 3. Its best year was 2023 (+10.1%) and its worst was 2024 (-89.2%).
Over roughly 6 years the share price changed -95.6%, a -41.5% compound annual price return (excluding dividends). In the last 12 months alone, COOT has lost 47.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $11.96
- Date of high
- Jan 29, 2024
- Low since 2020
- $0.35
- Date of low
- Jul 27, 2026
- 52-week high
- $4.50
- 52-week low
- $0.35
- Last close
- $0.4444
COOT returns
1 week
-2.97%
1 month
-6.83%
3 months
+3.83%
6 months
-21.48%
Year to date
-13.71%
1 year
-47.16%
3 years
-96.12%
5 years
-95.62%
COOT price return, excluding dividends.
COOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4444 | -17.24% |
| 2025 | 0.537 | -57.04% |
| 2024 | 1.25 | -89.19% |
| 2023 | 11.56 | +10.10% |
| 2022 | 10.50 | +2.84% |
| 2021 | 10.21 | -0.29% |
| 2020* | 10.24 | +1.35% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
COOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.455 | 0.48 | 0.4443 | 0.4444 | -1.46% | |
| 0.431 | 0.4899 | 0.43 | 0.451 | -2.21% | |
| 0.4325 | 0.4799 | 0.4201 | 0.4612 | +4.58% | |
| 0.436 | 0.46 | 0.424 | 0.441 | -2.86% | |
| 0.445 | 0.49 | 0.434 | 0.454 | -0.87% | |
| 0.44 | 0.48 | 0.44 | 0.458 | +2.69% | |
| 0.441 | 0.462 | 0.441 | 0.446 | +1.13% | |
| 0.462 | 0.47 | 0.44 | 0.441 | -6.77% | |
| 0.465 | 0.482 | 0.465 | 0.473 | -4.83% | |
| 0.465 | 0.497 | 0.465 | 0.497 | +3.97% | |
| 0.475 | 0.505 | 0.465 | 0.478 | -1.44% | |
| 0.465 | 0.51 | 0.465 | 0.485 | +2.11% | |
| 0.467 | 0.59 | 0.467 | 0.475 | +2.81% | |
| 0.46 | 0.481 | 0.46 | 0.462 | +1.54% | |
| 0.455 | 0.486 | 0.455 | 0.455 | +1.11% | |
| 0.459 | 0.474 | 0.45 | 0.45 | -2.81% | |
| 0.45 | 0.53 | 0.45 | 0.463 | +0.65% | |
| 0.459 | 0.482 | 0.399 | 0.46 | +3.60% | |
| 0.425 | 0.46 | 0.419 | 0.444 | +3.98% | |
| 0.458 | 0.47 | 0.427 | 0.427 | -10.86% | |
| 0.452 | 0.488 | 0.44 | 0.479 | +3.01% | |
| 0.46 | 0.471 | 0.45 | 0.465 | -2.52% | |
| 0.48 | 0.498 | 0.463 | 0.477 | -2.85% | |
| 0.50 | 0.53 | 0.49 | 0.491 | -6.83% | |
| 0.556 | 0.556 | 0.501 | 0.527 | -3.13% | |
| 0.525 | 0.621 | 0.525 | 0.544 | +3.42% | |
| 0.53 | 0.59 | 0.506 | 0.526 | -7.56% | |
| 0.543 | 0.62 | 0.519 | 0.569 | -4.05% | |
| 0.58 | 0.738 | 0.546 | 0.593 | +28.91% | |
| 0.464 | 0.47 | 0.457 | 0.46 | 0.00% | |
| 0.45 | 0.471 | 0.434 | 0.46 | 0.00% | |
| 0.45 | 0.465 | 0.45 | 0.46 | +4.55% | |
| 0.461 | 0.461 | 0.44 | 0.44 | -2.22% | |
| 0.44 | 0.459 | 0.439 | 0.45 | +4.65% | |
| 0.43 | 0.44 | 0.43 | 0.43 | -2.27% | |
| 0.438 | 0.44 | 0.43 | 0.44 | +2.33% | |
| 0.45 | 0.47 | 0.41 | 0.43 | +1.65% | |
| 0.425 | 0.431 | 0.423 | 0.423 | -3.42% | |
| 0.426 | 0.49 | 0.42 | 0.438 | +1.86% | |
| 0.443 | 0.475 | 0.43 | 0.43 | -7.53% | |
| 0.474 | 0.474 | 0.451 | 0.465 | -2.11% | |
| 0.432 | 0.475 | 0.432 | 0.475 | -0.21% | |
| 0.415 | 0.48 | 0.415 | 0.476 | +9.68% | |
| 0.416 | 0.44 | 0.40 | 0.434 | +6.63% | |
| 0.384 | 0.416 | 0.384 | 0.407 | +3.04% | |
| 0.386 | 0.405 | 0.386 | 0.395 | +2.33% | |
| 0.41 | 0.41 | 0.386 | 0.386 | -6.08% | |
| 0.40 | 0.416 | 0.373 | 0.411 | +4.58% | |
| 0.38 | 0.393 | 0.37 | 0.393 | +3.42% | |
| 0.401 | 0.401 | 0.351 | 0.38 | -3.06% | |
| 0.37 | 0.42 | 0.35 | 0.392 | +3.43% | |
| 0.377 | 0.39 | 0.35 | 0.379 | +1.61% | |
| 0.363 | 0.444 | 0.35 | 0.373 | +3.04% | |
| 0.403 | 0.416 | 0.35 | 0.362 | -8.82% | |
| 0.403 | 0.416 | 0.38 | 0.397 | -5.25% | |
| 0.419 | 0.43 | 0.391 | 0.419 | -0.24% | |
| 0.409 | 0.423 | 0.39 | 0.42 | -1.64% | |
| 0.43 | 0.431 | 0.40 | 0.427 | -3.83% | |
| 0.43 | 0.444 | 0.399 | 0.444 | +3.50% | |
| 0.448 | 0.48 | 0.40 | 0.429 | -2.28% | |
| 0.45 | 0.479 | 0.42 | 0.439 | +2.33% | |
| 0.443 | 0.447 | 0.42 | 0.429 | +0.47% | |
| 0.446 | 0.45 | 0.427 | 0.427 | -5.11% | |
| 0.44 | 0.45 | 0.42 | 0.45 | +5.14% | |
| 0.482 | 0.489 | 0.422 | 0.428 | -3.39% | |
| 0.442 | 0.489 | 0.428 | 0.443 | -2.64% | |
| 0.52 | 0.527 | 0.42 | 0.455 | -10.08% | |
| 0.52 | 0.528 | 0.50 | 0.506 | -2.69% | |
| 0.52 | 0.539 | 0.47 | 0.52 | -10.65% | |
| 0.61 | 0.61 | 0.565 | 0.582 | +0.52% | |
| 0.573 | 0.581 | 0.565 | 0.579 | -0.34% | |
| 0.556 | 0.592 | 0.556 | 0.581 | -1.53% | |
| 0.589 | 0.59 | 0.573 | 0.59 | 0.00% | |
| 0.575 | 0.59 | 0.56 | 0.59 | -1.67% | |
| 0.556 | 0.61 | 0.556 | 0.60 | -1.64% | |
| 0.579 | 0.618 | 0.575 | 0.61 | +0.83% | |
| 0.60 | 0.605 | 0.566 | 0.605 | +0.83% | |
| 0.59 | 0.608 | 0.581 | 0.60 | -1.32% | |
| 0.613 | 0.617 | 0.585 | 0.608 | -4.40% | |
| 0.627 | 0.642 | 0.61 | 0.636 | -0.93% | |
| 0.646 | 0.661 | 0.614 | 0.642 | -0.93% | |
| 0.63 | 0.655 | 0.604 | 0.648 | +2.05% | |
| 0.618 | 0.72 | 0.60 | 0.635 | -5.51% | |
| 0.622 | 0.70 | 0.593 | 0.672 | +8.04% | |
| 0.589 | 0.622 | 0.564 | 0.622 | +2.64% | |
| 0.602 | 0.63 | 0.586 | 0.606 | -0.66% | |
| 0.622 | 0.622 | 0.575 | 0.61 | -0.49% | |
| 0.614 | 0.619 | 0.56 | 0.613 | -1.45% | |
| 0.62 | 0.625 | 0.55 | 0.622 | -0.48% | |
| 0.625 | 0.625 | 0.614 | 0.625 | 0.00% | |
| 0.602 | 0.628 | 0.602 | 0.625 | -0.48% | |
| 0.62 | 0.633 | 0.60 | 0.628 | +1.29% | |
| 0.61 | 0.63 | 0.61 | 0.62 | -1.59% | |
| 0.611 | 0.64 | 0.61 | 0.63 | 0.00% | |
| 0.648 | 0.65 | 0.63 | 0.63 | -3.08% | |
| 0.60 | 0.666 | 0.60 | 0.65 | +4.84% | |
| 0.604 | 0.635 | 0.597 | 0.62 | +0.32% | |
| 0.59 | 0.619 | 0.58 | 0.618 | +1.31% | |
| 0.58 | 0.63 | 0.574 | 0.61 | +2.01% | |
| 0.577 | 0.606 | 0.577 | 0.598 | +1.36% | |
| 0.61 | 0.61 | 0.58 | 0.59 | -3.28% | |
| 0.622 | 0.622 | 0.60 | 0.61 | -1.77% | |
| 0.62 | 0.635 | 0.602 | 0.621 | -1.27% | |
| 0.618 | 0.64 | 0.61 | 0.629 | +0.96% | |
| 0.64 | 0.64 | 0.62 | 0.623 | -1.11% | |
| 0.61 | 0.638 | 0.61 | 0.63 | -0.79% | |
| 0.63 | 0.635 | 0.614 | 0.635 | -2.31% | |
| 0.621 | 0.65 | 0.602 | 0.65 | +2.04% | |
| 0.63 | 0.64 | 0.62 | 0.637 | +1.27% | |
| 0.633 | 0.64 | 0.609 | 0.629 | -2.63% | |
| 0.625 | 0.65 | 0.595 | 0.646 | +3.36% | |
| 0.60 | 0.625 | 0.594 | 0.625 | -0.32% | |
| 0.596 | 0.627 | 0.59 | 0.627 | +5.91% | |
| 0.639 | 0.639 | 0.591 | 0.592 | -4.52% | |
| 0.609 | 0.65 | 0.60 | 0.62 | -1.12% | |
| 0.611 | 0.63 | 0.60 | 0.627 | +1.62% | |
| 0.605 | 0.617 | 0.593 | 0.617 | +1.15% | |
| 0.628 | 0.648 | 0.60 | 0.61 | -3.79% | |
| 0.614 | 0.65 | 0.59 | 0.634 | +4.28% | |
| 0.586 | 0.619 | 0.586 | 0.608 | +1.33% | |
| 0.60 | 0.62 | 0.582 | 0.60 | 0.00% | |
| 0.60 | 0.61 | 0.59 | 0.60 | 0.00% | |
| 0.602 | 0.628 | 0.58 | 0.60 | +1.35% | |
| 0.579 | 0.649 | 0.55 | 0.592 | +2.25% | |
| 0.56 | 0.585 | 0.559 | 0.579 | +1.58% | |
| 0.558 | 0.588 | 0.558 | 0.57 | +0.71% | |
| 0.609 | 0.62 | 0.554 | 0.566 | -4.71% | |
| 0.573 | 0.605 | 0.57 | 0.594 | +0.51% | |
| 0.60 | 0.62 | 0.58 | 0.591 | -1.50% | |
| 0.60 | 0.63 | 0.592 | 0.60 | +3.09% | |
| 0.605 | 0.616 | 0.58 | 0.582 | -5.67% | |
| 0.588 | 0.63 | 0.57 | 0.617 | +6.93% | |
| 0.60 | 0.615 | 0.55 | 0.577 | -3.67% | |
| 0.533 | 0.599 | 0.533 | 0.599 | +6.58% | |
| 0.578 | 0.58 | 0.55 | 0.562 | -5.55% | |
| 0.55 | 0.595 | 0.532 | 0.595 | +7.79% | |
| 0.688 | 0.688 | 0.546 | 0.552 | -1.43% | |
| 0.57 | 0.589 | 0.532 | 0.56 | +2.56% | |
| 0.60 | 0.612 | 0.532 | 0.546 | -9.75% | |
| 0.605 | 0.63 | 0.59 | 0.605 | -0.82% | |
| 0.641 | 0.66 | 0.61 | 0.61 | -7.58% | |
| 0.712 | 0.723 | 0.602 | 0.66 | -7.56% | |
| 0.691 | 0.716 | 0.65 | 0.714 | +2.00% | |
| 0.73 | 0.75 | 0.682 | 0.70 | +0.29% | |
| 0.727 | 0.76 | 0.66 | 0.698 | -4.90% | |
| 0.85 | 0.859 | 0.714 | 0.734 | -14.65% | |
| 0.72 | 1.00 | 0.70 | 0.86 | +14.97% | |
| 0.658 | 0.84 | 0.603 | 0.748 | +11.64% | |
| 0.70 | 0.72 | 0.601 | 0.67 | +16.52% | |
| 0.582 | 0.66 | 0.41 | 0.575 | -2.54% | |
| 0.59 | 0.60 | 0.561 | 0.59 | -2.16% | |
| 0.61 | 0.61 | 0.59 | 0.603 | -0.99% | |
| 0.599 | 0.62 | 0.59 | 0.609 | +1.67% | |
| 0.602 | 0.65 | 0.543 | 0.599 | -1.16% | |
| 0.62 | 0.65 | 0.595 | 0.606 | -1.14% | |
| 0.58 | 0.642 | 0.58 | 0.613 | +3.72% | |
| 0.625 | 0.625 | 0.59 | 0.591 | -6.19% | |
| 0.69 | 0.69 | 0.61 | 0.63 | -4.55% | |
| 0.555 | 0.667 | 0.521 | 0.66 | +17.65% | |
| 0.592 | 0.625 | 0.561 | 0.561 | -3.28% | |
| 0.597 | 0.60 | 0.557 | 0.58 | -2.85% | |
| 0.578 | 0.62 | 0.533 | 0.597 | +3.11% | |
| 0.575 | 0.596 | 0.55 | 0.579 | +3.39% | |
| 0.563 | 0.615 | 0.55 | 0.56 | -4.44% | |
| 0.57 | 0.604 | 0.56 | 0.586 | -2.50% | |
| 0.593 | 0.64 | 0.58 | 0.601 | +2.91% | |
| 0.682 | 0.72 | 0.50 | 0.584 | -14.37% | |
| 0.64 | 0.695 | 0.633 | 0.682 | +8.77% | |
| 0.64 | 0.663 | 0.60 | 0.627 | -2.03% | |
| 0.612 | 0.66 | 0.598 | 0.64 | +6.67% | |
| 0.67 | 0.67 | 0.59 | 0.60 | -1.96% | |
| 0.665 | 0.70 | 0.61 | 0.612 | -1.61% | |
| 0.62 | 0.679 | 0.62 | 0.622 | +1.97% | |
| 0.66 | 0.67 | 0.61 | 0.61 | -10.29% | |
| 0.681 | 0.69 | 0.679 | 0.68 | -0.15% | |
| 0.679 | 0.70 | 0.66 | 0.681 | -2.71% | |
| 0.666 | 0.76 | 0.666 | 0.70 | 0.00% | |
| 0.684 | 0.726 | 0.681 | 0.70 | -3.58% | |
| 0.76 | 0.76 | 0.713 | 0.726 | -6.92% | |
| 0.76 | 0.796 | 0.75 | 0.78 | 0.00% | |
| 0.77 | 0.795 | 0.75 | 0.78 | -0.76% | |
| 0.799 | 0.818 | 0.786 | 0.786 | -1.87% | |
| 0.781 | 0.808 | 0.77 | 0.801 | -2.32% | |
| 0.82 | 0.827 | 0.801 | 0.82 | +1.23% | |
| 0.831 | 0.831 | 0.80 | 0.81 | -0.61% | |
| 0.827 | 0.83 | 0.80 | 0.815 | +0.62% | |
| 0.80 | 0.861 | 0.798 | 0.81 | 0.00% | |
| 0.779 | 0.84 | 0.75 | 0.81 | +2.40% | |
| 0.849 | 0.851 | 0.789 | 0.791 | -2.47% | |
| 0.77 | 0.897 | 0.722 | 0.811 | +3.71% | |
| 0.61 | 0.885 | 0.607 | 0.782 | +28.83% | |
| 0.616 | 0.63 | 0.582 | 0.607 | -1.46% | |
| 0.579 | 0.63 | 0.554 | 0.616 | +14.71% | |
| 0.506 | 0.579 | 0.506 | 0.537 | +4.27% | |
| 0.529 | 0.539 | 0.51 | 0.515 | -1.90% | |
| 0.555 | 0.564 | 0.507 | 0.525 | -7.73% | |
| 0.57 | 0.582 | 0.55 | 0.569 | -2.90% | |
| 0.583 | 0.629 | 0.571 | 0.586 | -6.84% | |
| 0.639 | 0.639 | 0.593 | 0.629 | +0.80% | |
| 0.597 | 0.64 | 0.597 | 0.624 | +0.81% | |
| 0.60 | 0.644 | 0.581 | 0.619 | +1.31% | |
| 0.65 | 0.67 | 0.533 | 0.611 | -6.29% | |
| 0.678 | 0.70 | 0.64 | 0.652 | -3.69% | |
| 0.76 | 0.777 | 0.651 | 0.677 | -10.80% | |
| 0.771 | 0.786 | 0.734 | 0.759 | -4.89% | |
| 0.789 | 0.84 | 0.766 | 0.798 | +1.01% | |
| 0.817 | 0.817 | 0.76 | 0.79 | -3.66% | |
| 0.822 | 0.832 | 0.78 | 0.82 | -3.42% | |
| 0.85 | 0.855 | 0.819 | 0.849 | +3.66% | |
| 0.80 | 0.845 | 0.80 | 0.819 | -1.09% | |
| 0.856 | 0.856 | 0.786 | 0.828 | -3.61% | |
| 0.814 | 0.865 | 0.811 | 0.859 | +1.18% | |
| 0.903 | 0.95 | 0.831 | 0.849 | +4.81% | |
| 0.869 | 0.874 | 0.751 | 0.81 | -8.89% | |
| 0.90 | 0.946 | 0.869 | 0.889 | -0.89% | |
| 0.887 | 0.916 | 0.856 | 0.897 | -7.05% | |
| 0.90 | 0.99 | 0.897 | 0.965 | +16.27% | |
| 0.809 | 0.899 | 0.78 | 0.83 | +3.49% | |
| 0.76 | 0.83 | 0.76 | 0.802 | +2.82% | |
| 0.944 | 0.965 | 0.754 | 0.78 | -13.62% | |
| 0.865 | 0.98 | 0.853 | 0.903 | +1.23% | |
| 1.01 | 1.05 | 0.88 | 0.892 | -9.63% | |
| 1.01 | 1.08 | 0.96 | 0.987 | -6.00% | |
| 1.03 | 1.09 | 1.03 | 1.05 | +0.96% | |
| 1.20 | 1.23 | 1.01 | 1.04 | -15.45% | |
| 1.18 | 1.26 | 1.15 | 1.23 | +3.36% | |
| 1.25 | 1.28 | 1.19 | 1.19 | -9.16% | |
| 1.26 | 1.33 | 1.25 | 1.31 | 0.00% | |
| 1.28 | 1.40 | 1.28 | 1.31 | 0.00% | |
| 1.31 | 1.34 | 1.26 | 1.31 | 0.00% | |
| 1.42 | 1.42 | 1.25 | 1.31 | -7.75% | |
| 1.37 | 1.53 | 1.35 | 1.42 | +6.77% | |
| 1.29 | 1.45 | 1.29 | 1.33 | +3.10% | |
| 1.12 | 1.45 | 1.12 | 1.29 | +8.40% | |
| 1.31 | 1.32 | 1.19 | 1.19 | -7.75% | |
| 1.40 | 1.44 | 1.26 | 1.29 | -10.42% | |
| 1.40 | 1.59 | 1.37 | 1.44 | +5.11% | |
| 1.75 | 1.76 | 1.32 | 1.37 | -22.16% | |
| 1.72 | 1.95 | 1.70 | 1.76 | +2.92% | |
| 1.67 | 1.90 | 1.65 | 1.71 | +0.59% | |
| 1.64 | 1.85 | 1.60 | 1.70 | -1.73% | |
| 1.70 | 1.78 | 1.60 | 1.73 | +0.58% | |
| 1.70 | 2.05 | 1.55 | 1.72 | -3.91% | |
| 1.87 | 1.94 | 1.79 | 1.79 | -8.67% | |
| 1.93 | 2.10 | 1.80 | 1.96 | -5.77% | |
| 2.13 | 2.32 | 2.01 | 2.08 | -5.45% | |
| 2.55 | 2.80 | 2.02 | 2.20 | -16.67% | |
| 3.89 | 4.50 | 2.52 | 2.64 | +173.58% | |
| 0.66 | 1.18 | 0.634 | 0.965 | +46.21% | |
| 0.695 | 0.713 | 0.64 | 0.66 | -5.71% | |
| 0.826 | 0.826 | 0.70 | 0.70 | -16.77% | |
| 0.849 | 0.90 | 0.80 | 0.841 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COOT chart for longer ranges.