NASDAQ:COOT | Historical Stock Price | Australian Oilseeds Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$0.71$1.45$2.98$6.11$12.552020-12-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.21$10.210——
2021-12-30$10.21$10.210——
2021-12-29$10.21$10.210——
2021-12-28$10.21$10.210——
2021-12-27$10.21$10.212,100——
2021-12-23$10.21$10.210——
2021-12-22$10.21$10.211,400——
2021-12-21$10.21$10.210——
2021-12-20$10.21$10.210——
2021-12-17$10.21$10.21700——
2021-12-16$10.20$10.206,300——
2021-12-15$10.23$10.23300——
2021-12-14$10.23$10.237,800——
2021-12-13$10.20$10.207,000——
2021-12-10$10.20$10.201,400——
2021-12-09$10.23$10.232,000——
2021-12-08$10.20$10.202,700——
2021-12-07$10.23$10.232,600——
2021-12-06$10.20$10.20600——
2021-12-03$10.19$10.192,900——
2021-12-02$10.18$10.1852,200——
2021-12-01$10.20$10.2078,700——
2021-11-30$10.19$10.19300——
2021-11-29$10.20$10.20225,400——
2021-11-26$10.18$10.180——
2021-11-24$10.18$10.180——
2021-11-23$10.18$10.18400——
2021-11-22$10.20$10.200——
2021-11-19$10.20$10.207,400——
2021-11-18$10.20$10.20200——
2021-11-17$10.20$10.204,000——
2021-11-16$10.18$10.1831,600——
2021-11-15$10.17$10.170——
2021-11-12$10.17$10.170——
2021-11-11$10.17$10.170——
2021-11-10$10.17$10.1710,400——
2021-11-09$10.17$10.172,100——
2021-11-08$10.17$10.17400——
2021-11-05$10.17$10.17100——
2021-11-04$10.17$10.173,100——
2021-11-03$10.17$10.17900——
2021-11-02$10.17$10.1713,400——
2021-11-01$10.19$10.194,900——
2021-10-29$10.18$10.1877,100——
2021-10-28$10.17$10.173,700——
2021-10-27$10.16$10.161,400——
2021-10-26$10.17$10.177,600——
2021-10-25$10.15$10.1519,700——
2021-10-22$10.14$10.14400——
2021-10-21$10.14$10.14300——
2021-10-20$10.15$10.150——
2021-10-19$10.15$10.15800——
2021-10-18$10.14$10.141,100——
2021-10-15$10.15$10.1593,600——
2021-10-14$10.15$10.150——
2021-10-13$10.15$10.15300——
2021-10-12$10.13$10.131,100——
2021-10-11$10.13$10.130——
2021-10-08$10.13$10.13600——
2021-10-07$10.14$10.140——
2021-10-06$10.14$10.140——
2021-10-05$10.14$10.14500——
2021-10-04$10.14$10.140——
2021-10-01$10.14$10.14500——
2021-09-30$10.14$10.146,800——
2021-09-29$10.12$10.120——
2021-09-28$10.12$10.12600——
2021-09-27$10.12$10.12900——
2021-09-24$10.12$10.121,500——
2021-09-23$10.12$10.12500——
2021-09-22$10.12$10.125,100——
2021-09-21$10.13$10.130——
2021-09-20$10.13$10.133,400——
2021-09-17$10.11$10.116,200——
2021-09-16$10.12$10.127,000——
2021-09-15$10.11$10.1125,100——
2021-09-14$10.10$10.100——
2021-09-13$10.10$10.101,000——
2021-09-10$10.12$10.120——
2021-09-09$10.12$10.125,900——
2021-09-08$10.13$10.135,000——
2021-09-07$10.12$10.127,300——
2021-09-03$10.12$10.120——
2021-09-02$10.12$10.12300——
2021-09-01$10.11$10.1183,000——
2021-08-31$10.07$10.0711,500——
2021-08-30$10.07$10.07500——
2021-08-27$10.07$10.0725,500——
2021-08-26$10.06$10.0634,300——
2021-08-25$10.05$10.050——
2021-08-24$10.05$10.053,700——
2021-08-23$10.05$10.050——
2021-08-20$10.05$10.053,100——
2021-08-19$10.06$10.060——
2021-08-18$10.06$10.060——
2021-08-17$10.06$10.061,500——
2021-08-16$10.05$10.051,500——
2021-08-13$10.05$10.050——
2021-08-12$10.05$10.0525,000——
2021-08-11$10.04$10.0476,600——
2021-08-10$10.07$10.072,100——
2021-08-09$10.05$10.050——
2021-08-06$10.05$10.055,500——
2021-08-05$10.06$10.06200——
2021-08-04$10.06$10.062,900——
2021-08-03$10.07$10.0720,000——
2021-08-02$10.08$10.080——
2021-07-30$10.08$10.080——
2021-07-29$10.08$10.0836,200——
2021-07-28$10.06$10.061,400——
2021-07-27$10.07$10.076,200——
2021-07-26$10.06$10.066,000——
2021-07-23$10.05$10.05500——
2021-07-22$10.06$10.0614,400——
2021-07-21$10.05$10.050——
2021-07-20$10.05$10.050——
2021-07-19$10.05$10.05200——
2021-07-16$10.05$10.051,500——
2021-07-15$10.05$10.055,000——
2021-07-14$10.05$10.05100——
2021-07-13$10.05$10.05400——
2021-07-12$10.07$10.070——
2021-07-09$10.07$10.0719,700——
2021-07-08$10.06$10.061,300——
2021-07-07$10.06$10.06200——
2021-07-06$10.06$10.064,100——
2021-07-02$10.05$10.051,000——
2021-07-01$10.05$10.0517,900——
2021-06-30$10.05$10.050——
2021-06-29$10.05$10.051,300——
2021-06-28$10.05$10.051,500——
2021-06-25$10.05$10.052,800——
2021-06-24$10.05$10.05900——
2021-06-23$10.08$10.080——
2021-06-22$10.08$10.081,500——
2021-06-21$10.05$10.053,600——
2021-06-18$10.07$10.070——
2021-06-17$10.07$10.070——
2021-06-16$10.07$10.070——
2021-06-15$10.07$10.0711,700——
2021-06-14$10.07$10.070——
2021-06-11$10.07$10.07219,100——
2021-06-10$10.07$10.07201,500——
2021-06-09$10.09$10.092,600——
2021-06-08$10.05$10.0514,300——
2021-06-07$10.07$10.070——
2021-06-04$10.07$10.071,600——
2021-06-03$10.05$10.05172,100——
2021-06-02$10.03$10.0352,600——
2021-06-01$10.03$10.031,400——
2021-05-28$10.03$10.032,100——
2021-05-27$10.01$10.013,600——
2021-05-26$10.00$10.002,600——
2021-05-25$10.00$10.001,000——
2021-05-24$10.00$10.001,100——
2021-05-21$10.00$10.002,200——
2021-05-20$10.00$10.006,700——
2021-05-19$10.00$10.003,000——
2021-05-18$10.01$10.0114,800——
2021-05-17$10.05$10.051,100——
2021-05-14$10.05$10.051,100——
2021-05-13$10.05$10.053,600——
2021-05-12$10.05$10.058,400——
2021-05-11$10.04$10.0477,400——
2021-05-10$10.05$10.052,200——
2021-05-07$10.07$10.07700——
2021-05-06$10.05$10.052,400——
2021-05-05$10.05$10.054,400——
2021-05-04$10.05$10.0512,800——
2021-05-03$10.04$10.04900——
2021-04-30$10.04$10.043,300——
2021-04-29$10.04$10.041,100——
2021-04-28$10.03$10.03100——
2021-04-27$10.03$10.032,900——
2021-04-26$10.04$10.041,600——
2021-04-23$10.04$10.040——
2021-04-22$10.04$10.049,200——
2021-04-21$10.05$10.052,500——
2021-04-20$10.05$10.0558,400——
2021-04-19$10.07$10.074,400——
2021-04-16$10.08$10.082,400——
2021-04-15$10.07$10.07216,300——
2021-04-14$10.05$10.05143,800——
2021-04-13$10.05$10.054,400——
2021-04-12$10.12$10.127,400——
2021-04-09$10.12$10.1256,600——
2021-04-08$10.02$10.02200——
2021-04-07$10.02$10.023,500——
2021-04-06$10.03$10.0339,400——
2021-04-05$10.01$10.018,400——
2021-04-01$9.99$9.9917,400——
2021-03-31$9.99$9.996,600——
2021-03-30$9.98$9.982,000——
2021-03-29$9.96$9.96157,500——
2021-03-26$10.00$10.00143,900——
2021-03-25$9.95$9.95107,500——
2021-03-24$9.99$9.99118,000——
2021-03-23$9.96$9.9678,600——
2021-03-22$10.02$10.027,000——
2021-03-19$10.03$10.038,100——
2021-03-18$10.01$10.011,900——
2021-03-17$10.01$10.014,200——
2021-03-16$10.03$10.032,200——
2021-03-15$10.03$10.034,300——
2021-03-12$10.03$10.0353,100——
2021-03-11$10.02$10.020——
2021-03-10$10.02$10.02106,700——
2021-03-09$10.06$10.061,600——
2021-03-08$10.00$10.0021,800——
2021-03-05$10.06$10.0620,900——
2021-03-04$10.01$10.0151,500——
2021-03-03$10.06$10.0634,800——
2021-03-02$10.00$10.0050,200——
2021-03-01$10.08$10.0858,600——
2021-02-26$10.16$10.1616,000——
2021-02-25$10.22$10.2210,600——
2021-02-24$10.30$10.3028,000——
2021-02-23$10.20$10.2057,300——
2021-02-22$10.28$10.2843,100——
2021-02-19$10.32$10.32112,700——
2021-02-18$10.26$10.26427,700——
2021-02-17$10.17$10.1716,900——
2021-02-16$10.20$10.2010,600——
2021-02-12$10.16$10.1649,100——
2021-02-11$10.30$10.304,000——
2021-02-10$10.30$10.30316,700——
2021-02-09$10.30$10.3010,700——
2021-02-08$10.30$10.3013,100——
2021-02-05$10.30$10.302,700——
2021-02-04$10.31$10.315,100——
2021-02-03$10.30$10.307,900——
2021-02-02$10.28$10.283,600——
2021-02-01$10.21$10.217,800——
2021-01-29$10.16$10.169,700——
2021-01-28$10.22$10.2262,800——
2021-01-27$10.19$10.19145,700——
2021-01-26$10.23$10.23128,500——
2021-01-25$10.27$10.2722,000——
2021-01-22$10.30$10.307,200——
2021-01-21$10.30$10.3024,800——
2021-01-20$10.29$10.2965,000——
2021-01-19$10.27$10.2711,600——
2021-01-15$10.32$10.32108,800——
2021-01-14$10.26$10.2610,900——
2021-01-13$10.30$10.309,900——
2021-01-12$10.30$10.30158,700——
2021-01-11$10.27$10.2721,800——
2021-01-08$10.30$10.3084,500——
2021-01-07$10.31$10.3121,100——
2021-01-06$10.25$10.2526,700——
2021-01-05$10.22$10.2212,900——
2021-01-04$10.27$10.2721,800——