Australian Oilseeds Holdings Limited Ordinary Shares
COOTNASDAQConsumer Defensive● Active
$0.61
$-0.00(-0.46%)
Market Cap$17015318
P/E Ratio—
52W High$4.5
52W Low$0.41
Australian Oilseeds Holdings Limited Ordinary Shares（COOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
coot · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.61
Mar 21, 2024
-92.9% from here
5-Year Low5Y
$0.4100
Mar 9, 2026
+48.8% from low
IPO Priceadj.
—
Dec 10, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 11K | -2.04% |
| Jun 5, 2026 | $0.61 | $0.62 | $0.56 | $0.61 | $0.61 | 321K | -0.21% |
| Jun 4, 2026 | $0.62 | $0.62 | $0.55 | $0.62 | $0.62 | 78K | +0.37% |
| Jun 3, 2026 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 60K | -0.06% |
| Jun 2, 2026 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 143K | +3.74% |
| Jun 1, 2026 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 27K | +1.29% |
| May 29, 2026 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 57K | +1.67% |
| May 28, 2026 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 38K | +3.13% |
| May 27, 2026 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 72K | -2.73% |
| May 26, 2026 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 321K | +8.30% |
| May 22, 2026 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 47K | +2.57% |
| May 21, 2026 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 156K | +4.75% |
| May 20, 2026 | $0.58 | $0.63 | $0.57 | $0.61 | $0.61 | 100K | +5.10% |
| May 19, 2026 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 39K | +3.64% |
| May 18, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 18K | -3.26% |
| May 15, 2026 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 37K | -1.96% |
| May 14, 2026 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 80K | +0.08% |
| May 13, 2026 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 47K | +1.86% |
| May 12, 2026 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 27K | -2.67% |
| May 11, 2026 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 103K | +3.31% |
Showing 1–20 of 557 records
Annual Stock Price Performance · COOT
Jan 1 → Dec 31 · 3 years2026+19.6%$0.51 → $0.61
+19.6%
2025-57.1%$1.20 → $0.52
-57.1%
2024-84.5%$7.70 → $1.19
-84.5%
Best Year2026 · +19.6%
Worst Year2024 · -84.5%
Positive Years1 / 3
Avg Annual Return-40.7%
3Y Total Return-92.1%
3Y CAGR~-57.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9B关于价格历史与 OHLCV 数据
Australian Oilseeds Holdings Limited Ordinary Shares（COOT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COOT 历史股价FMP 日线复权 OHLCV