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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$10.50$10.50900——
2022-12-29$10.47$10.471,000——
2022-12-28$10.49$10.490——
2022-12-27$10.49$10.490——
2022-12-23$10.49$10.496,100——
2022-12-22$10.47$10.47100——
2022-12-21$10.47$10.47700——
2022-12-20$10.48$10.4816,600——
2022-12-19$10.48$10.480——
2022-12-16$10.48$10.484,900——
2022-12-15$10.48$10.4851,700——
2022-12-14$10.47$10.4741,800——
2022-12-13$10.44$10.445,200——
2022-12-12$10.44$10.445,300——
2022-12-09$10.44$10.445,600——
2022-12-08$10.44$10.445,500——
2022-12-07$10.44$10.4477,900——
2022-12-06$10.37$10.37100——
2022-12-05$10.39$10.396,000——
2022-12-02$10.40$10.400——
2022-12-01$10.40$10.400——
2022-11-30$10.40$10.40200——
2022-11-29$10.39$10.391,000——
2022-11-28$10.39$10.390——
2022-11-25$10.39$10.390——
2022-11-23$10.39$10.391,000——
2022-11-22$10.37$10.37400——
2022-11-21$10.39$10.3911,200——
2022-11-18$10.39$10.390——
2022-11-17$10.39$10.390——
2022-11-16$10.39$10.390——
2022-11-15$10.39$10.390——
2022-11-14$10.39$10.39100——
2022-11-11$10.39$10.392,700——
2022-11-10$10.39$10.390——
2022-11-09$10.39$10.39400——
2022-11-08$10.39$10.390——
2022-11-07$10.39$10.390——
2022-11-04$10.39$10.390——
2022-11-03$10.39$10.3912,600——
2022-11-02$10.38$10.389,000——
2022-11-01$10.35$10.35200——
2022-10-31$10.35$10.35900——
2022-10-28$10.33$10.330——
2022-10-27$10.33$10.330——
2022-10-26$10.33$10.331,700——
2022-10-25$10.34$10.340——
2022-10-24$10.34$10.340——
2022-10-21$10.34$10.34600——
2022-10-20$10.32$10.320——
2022-10-19$10.32$10.320——
2022-10-18$10.32$10.320——
2022-10-17$10.32$10.325,300——
2022-10-14$10.30$10.30100——
2022-10-13$10.30$10.307,600——
2022-10-12$10.28$10.280——
2022-10-11$10.28$10.280——
2022-10-10$10.28$10.280——
2022-10-07$10.28$10.280——
2022-10-06$10.28$10.282,200——
2022-10-05$10.30$10.30500——
2022-10-04$10.29$10.290——
2022-10-03$10.29$10.290——
2022-09-30$10.29$10.290——
2022-09-29$10.29$10.29600——
2022-09-28$10.29$10.290——
2022-09-27$10.29$10.2910,100——
2022-09-26$10.28$10.280——
2022-09-23$10.28$10.281,000——
2022-09-22$10.27$10.270——
2022-09-21$10.27$10.270——
2022-09-20$10.27$10.27300——
2022-09-19$10.28$10.280——
2022-09-16$10.28$10.28100——
2022-09-15$10.30$10.30100——
2022-09-14$10.30$10.301,000——
2022-09-13$10.30$10.300——
2022-09-12$10.30$10.303,000——
2022-09-09$10.30$10.30100——
2022-09-08$10.30$10.305,700——
2022-09-07$10.30$10.301,200——
2022-09-06$10.24$10.240——
2022-09-02$10.24$10.240——
2022-09-01$10.24$10.242,400——
2022-08-31$10.24$10.240——
2022-08-30$10.24$10.240——
2022-08-29$10.24$10.24100——
2022-08-26$10.25$10.250——
2022-08-25$10.25$10.250——
2022-08-24$10.25$10.2599,100——
2022-08-23$10.26$10.260——
2022-08-22$10.26$10.26162,200——
2022-08-19$10.28$10.28232,200——
2022-08-18$10.29$10.2974,500——
2022-08-17$10.29$10.295,500——
2022-08-16$10.29$10.2929,900——
2022-08-15$10.35$10.3523,200——
2022-08-12$10.39$10.3920,100——
2022-08-11$10.36$10.3619,100——
2022-08-10$10.31$10.311,700——
2022-08-09$10.28$10.285,400——
2022-08-08$10.30$10.3044,800——
2022-08-05$10.29$10.293,000——
2022-08-04$10.28$10.28800——
2022-08-03$10.28$10.284,300——
2022-08-02$10.28$10.280——
2022-08-01$10.28$10.280——
2022-07-29$10.28$10.2826,300——
2022-07-28$10.27$10.274,600——
2022-07-27$10.27$10.276,700——
2022-07-26$10.26$10.2615,700——
2022-07-25$10.24$10.240——
2022-07-22$10.24$10.240——
2022-07-21$10.24$10.240——
2022-07-20$10.24$10.2484,600——
2022-07-19$10.25$10.2551,000——
2022-07-18$10.24$10.24101,200——
2022-07-15$10.28$10.280——
2022-07-14$10.28$10.280——
2022-07-13$10.28$10.281,400——
2022-07-12$10.24$10.240——
2022-07-11$10.24$10.241,500——
2022-07-08$10.21$10.210——
2022-07-07$10.21$10.210——
2022-07-06$10.21$10.210——
2022-07-05$10.21$10.21700——
2022-07-01$10.20$10.200——
2022-06-30$10.20$10.200——
2022-06-29$10.20$10.200——
2022-06-28$10.20$10.200——
2022-06-27$10.20$10.200——
2022-06-24$10.20$10.200——
2022-06-23$10.20$10.200——
2022-06-22$10.20$10.200——
2022-06-21$10.20$10.20300——
2022-06-17$10.20$10.200——
2022-06-16$10.20$10.200——
2022-06-15$10.20$10.200——
2022-06-14$10.20$10.200——
2022-06-13$10.20$10.20200——
2022-06-10$10.20$10.200——
2022-06-09$10.20$10.20200——
2022-06-08$10.20$10.200——
2022-06-07$10.20$10.20100——
2022-06-06$10.23$10.230——
2022-06-03$10.23$10.23600——
2022-06-02$10.20$10.200——
2022-06-01$10.20$10.200——
2022-05-31$10.20$10.200——
2022-05-27$10.20$10.200——
2022-05-26$10.20$10.205,800——
2022-05-25$10.20$10.200——
2022-05-24$10.20$10.20200——
2022-05-23$10.20$10.200——
2022-05-20$10.20$10.202,400——
2022-05-19$10.20$10.200——
2022-05-18$10.20$10.200——
2022-05-17$10.20$10.203,000——
2022-05-16$10.21$10.21160,000——
2022-05-13$10.21$10.214,900——
2022-05-12$10.25$10.250——
2022-05-11$10.25$10.251,600——
2022-05-10$10.26$10.260——
2022-05-09$10.26$10.2613,900——
2022-05-06$10.40$10.400——
2022-05-05$10.40$10.40100——
2022-05-04$10.40$10.4033,400——
2022-05-03$10.22$10.220——
2022-05-02$10.22$10.225,700——
2022-04-29$10.20$10.200——
2022-04-28$10.20$10.20700——
2022-04-27$10.20$10.2016,300——
2022-04-26$10.20$10.2010,200——
2022-04-25$10.20$10.20100——
2022-04-22$10.20$10.200——
2022-04-21$10.20$10.2011,000——
2022-04-20$10.20$10.20400——
2022-04-19$10.23$10.23300——
2022-04-18$10.21$10.21500——
2022-04-14$10.18$10.180——
2022-04-13$10.18$10.180——
2022-04-12$10.18$10.180——
2022-04-11$10.18$10.180——
2022-04-08$10.18$10.180——
2022-04-07$10.18$10.180——
2022-04-06$10.18$10.180——
2022-04-05$10.18$10.180——
2022-04-04$10.18$10.18300——
2022-04-01$10.14$10.148,400——
2022-03-31$10.14$10.142,800——
2022-03-30$10.14$10.145,500——
2022-03-29$10.16$10.16100——
2022-03-28$10.16$10.16200——
2022-03-25$10.15$10.15200——
2022-03-24$10.15$10.15900——
2022-03-23$10.21$10.21700——
2022-03-22$10.22$10.222,000——
2022-03-21$10.15$10.15100——
2022-03-18$10.14$10.140——
2022-03-17$10.14$10.140——
2022-03-16$10.14$10.140——
2022-03-15$10.14$10.140——
2022-03-14$10.14$10.140——
2022-03-11$10.14$10.143,600——
2022-03-10$10.19$10.190——
2022-03-09$10.19$10.19600——
2022-03-08$10.14$10.1410,400——
2022-03-07$10.18$10.182,600——
2022-03-04$10.17$10.17300——
2022-03-03$10.12$10.120——
2022-03-02$10.12$10.122,100——
2022-03-01$10.12$10.120——
2022-02-28$10.12$10.127,300——
2022-02-25$10.14$10.140——
2022-02-24$10.14$10.144,400——
2022-02-23$10.11$10.1112,800——
2022-02-22$10.17$10.17300——
2022-02-18$10.11$10.110——
2022-02-17$10.11$10.110——
2022-02-16$10.11$10.11200——
2022-02-15$10.11$10.1111,400——
2022-02-14$10.11$10.1119,400——
2022-02-11$10.08$10.083,900——
2022-02-10$10.00$10.00115,800——
2022-02-09$10.13$10.1310,400——
2022-02-08$10.18$10.187,200——
2022-02-07$10.25$10.25200——
2022-02-04$10.26$10.264,500——
2022-02-03$10.25$10.2532,000——
2022-02-02$10.26$10.261,779,000——
2022-02-01$10.26$10.263,600——
2022-01-31$10.25$10.2532,400——
2022-01-28$10.25$10.252,100——
2022-01-27$10.25$10.253,900——
2022-01-26$10.26$10.263,600——
2022-01-25$10.26$10.26200——
2022-01-24$10.25$10.2527,700——
2022-01-21$10.26$10.26700——
2022-01-20$10.24$10.242,400——
2022-01-19$10.25$10.250——
2022-01-18$10.25$10.25400——
2022-01-14$10.24$10.24600——
2022-01-13$10.24$10.240——
2022-01-12$10.24$10.240——
2022-01-11$10.24$10.2472,600——
2022-01-10$10.23$10.23300——
2022-01-07$10.25$10.251,000——
2022-01-06$10.23$10.23100——
2022-01-05$10.22$10.220——
2022-01-04$10.22$10.220——
2022-01-03$10.22$10.22200——