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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.56$11.560——
2023-12-28$11.56$11.560——
2023-12-27$11.56$11.56400——
2023-12-26$11.55$11.550——
2023-12-22$11.55$11.550——
2023-12-21$11.55$11.550——
2023-12-20$11.55$11.550——
2023-12-19$11.55$11.550——
2023-12-18$11.55$11.551,500——
2023-12-15$11.55$11.550——
2023-12-14$11.55$11.550——
2023-12-13$11.55$11.550——
2023-12-12$11.55$11.55200——
2023-12-11$11.55$11.550——
2023-12-08$11.55$11.550——
2023-12-07$11.55$11.550——
2023-12-06$11.55$11.550——
2023-12-05$11.55$11.550——
2023-12-04$11.55$11.55300——
2023-12-01$11.55$11.55100——
2023-11-30$11.55$11.55100——
2023-11-29$11.55$11.550——
2023-11-28$11.55$11.550——
2023-11-27$11.55$11.552,100——
2023-11-24$11.55$11.550——
2023-11-22$11.55$11.55100——
2023-11-21$11.55$11.550——
2023-11-20$11.55$11.55200——
2023-11-17$11.55$11.55600——
2023-11-16$11.55$11.550——
2023-11-15$11.55$11.550——
2023-11-14$11.55$11.553,500——
2023-11-13$11.57$11.577,300——
2023-11-10$11.74$11.740——
2023-11-09$11.74$11.741,200——
2023-11-08$11.67$11.671,700——
2023-11-07$11.77$11.770——
2023-11-06$11.77$11.775,900——
2023-11-03$11.55$11.550——
2023-11-02$11.55$11.550——
2023-11-01$11.55$11.55200——
2023-10-31$11.53$11.537,900——
2023-10-30$11.53$11.53100——
2023-10-27$11.51$11.5115,000——
2023-10-26$11.50$11.501,500——
2023-10-25$11.46$11.46900——
2023-10-24$11.48$11.481,200——
2023-10-23$11.43$11.430——
2023-10-20$11.43$11.430——
2023-10-19$11.43$11.435,700——
2023-10-18$11.43$11.431,000——
2023-10-17$11.48$11.480——
2023-10-16$11.48$11.48700——
2023-10-13$11.45$11.450——
2023-10-12$11.45$11.450——
2023-10-11$11.45$11.450——
2023-10-10$11.45$11.45500——
2023-10-09$11.47$11.470——
2023-10-06$11.47$11.470——
2023-10-05$11.47$11.471,100——
2023-10-04$11.47$11.4712,700——
2023-10-03$11.39$11.390——
2023-10-02$11.39$11.390——
2023-09-29$11.39$11.390——
2023-09-28$11.39$11.39400——
2023-09-27$11.25$11.25500——
2023-09-26$11.32$11.320——
2023-09-25$11.32$11.320——
2023-09-22$11.32$11.323,100——
2023-09-21$11.35$11.350——
2023-09-20$11.35$11.353,900——
2023-09-19$11.33$11.330——
2023-09-18$11.33$11.330——
2023-09-15$11.33$11.334,800——
2023-09-14$11.30$11.30200——
2023-09-13$11.30$11.30200——
2023-09-12$11.37$11.370——
2023-09-11$11.37$11.370——
2023-09-08$11.37$11.370——
2023-09-07$11.37$11.370——
2023-09-06$11.37$11.370——
2023-09-05$11.37$11.37100——
2023-09-01$11.29$11.29100——
2023-08-31$11.29$11.291,300——
2023-08-30$11.30$11.30300——
2023-08-29$11.37$11.37600——
2023-08-28$11.33$11.331,000——
2023-08-25$11.26$11.260——
2023-08-24$11.26$11.262,900——
2023-08-23$11.24$11.244,400——
2023-08-22$11.24$11.240——
2023-08-21$11.24$11.24300——
2023-08-18$11.25$11.25900——
2023-08-17$11.23$11.2335,500——
2023-08-16$11.25$11.259,400——
2023-08-15$11.25$11.2510,100——
2023-08-14$11.23$11.2323,600——
2023-08-11$11.25$11.255,600——
2023-08-10$11.29$11.297,500——
2023-08-09$11.24$11.2447,300——
2023-08-08$11.35$11.3517,600——
2023-08-07$11.24$11.241,900——
2023-08-04$11.24$11.2429,100——
2023-08-03$11.25$11.2572,800——
2023-08-02$11.33$11.332,200——
2023-08-01$11.24$11.24121,200——
2023-07-31$11.48$11.48100——
2023-07-28$11.48$11.481,100——
2023-07-27$11.35$11.3566,300——
2023-07-26$11.44$11.44300——
2023-07-25$11.33$11.331,900——
2023-07-24$11.30$11.300——
2023-07-21$11.30$11.30400——
2023-07-20$11.41$11.412,800——
2023-07-19$11.25$11.2521,800——
2023-07-18$11.15$11.15500——
2023-07-17$11.15$11.151,900——
2023-07-14$11.16$11.167,100——
2023-07-13$11.14$11.149,600——
2023-07-12$10.99$10.990——
2023-07-11$10.99$10.99500——
2023-07-10$10.99$10.990——
2023-07-07$10.99$10.996,000——
2023-07-06$11.07$11.070——
2023-07-05$11.07$11.070——
2023-07-03$11.07$11.070——
2023-06-30$11.07$11.07100——
2023-06-29$11.01$11.01100——
2023-06-28$11.01$11.01400——
2023-06-27$11.01$11.01100——
2023-06-26$10.99$10.99200——
2023-06-23$11.03$11.030——
2023-06-22$11.03$11.030——
2023-06-21$11.03$11.030——
2023-06-20$11.03$11.030——
2023-06-16$11.03$11.030——
2023-06-15$11.03$11.03100——
2023-06-14$10.96$10.96700——
2023-06-13$10.96$10.961,300——
2023-06-12$10.97$10.97100——
2023-06-09$10.93$10.931,000——
2023-06-08$10.93$10.93400——
2023-06-07$10.96$10.961,000——
2023-06-06$10.96$10.96100——
2023-06-05$10.90$10.900——
2023-06-02$10.90$10.90400——
2023-06-01$10.92$10.920——
2023-05-31$10.92$10.920——
2023-05-30$10.92$10.92200——
2023-05-26$10.92$10.92200——
2023-05-25$10.90$10.900——
2023-05-24$10.90$10.90100——
2023-05-23$10.90$10.900——
2023-05-22$10.90$10.900——
2023-05-19$10.90$10.90100——
2023-05-18$10.89$10.89100——
2023-05-17$10.88$10.88100——
2023-05-16$10.86$10.860——
2023-05-15$10.86$10.860——
2023-05-12$10.86$10.860——
2023-05-11$10.86$10.860——
2023-05-10$10.86$10.860——
2023-05-09$10.86$10.860——
2023-05-08$10.86$10.86300——
2023-05-05$10.87$10.870——
2023-05-04$10.87$10.874,000——
2023-05-03$10.84$10.84700——
2023-05-02$10.84$10.840——
2023-05-01$10.84$10.84400——
2023-04-28$10.86$10.860——
2023-04-27$10.86$10.861,800——
2023-04-26$10.82$10.82300——
2023-04-25$10.81$10.810——
2023-04-24$10.81$10.811,200——
2023-04-21$10.78$10.780——
2023-04-20$10.78$10.78100——
2023-04-19$10.81$10.810——
2023-04-18$10.81$10.810——
2023-04-17$10.81$10.81400——
2023-04-14$10.77$10.770——
2023-04-13$10.77$10.770——
2023-04-12$10.77$10.770——
2023-04-11$10.77$10.77700——
2023-04-10$10.77$10.770——
2023-04-06$10.77$10.770——
2023-04-05$10.77$10.770——
2023-04-04$10.77$10.77400——
2023-04-03$10.77$10.771,600——
2023-03-31$10.78$10.781,200——
2023-03-30$10.78$10.780——
2023-03-29$10.78$10.786,200——
2023-03-28$10.80$10.800——
2023-03-27$10.80$10.800——
2023-03-24$10.80$10.800——
2023-03-23$10.80$10.80500——
2023-03-22$10.80$10.800——
2023-03-21$10.80$10.800——
2023-03-20$10.80$10.80100——
2023-03-17$10.71$10.710——
2023-03-16$10.71$10.71200——
2023-03-15$10.72$10.72100——
2023-03-14$10.72$10.72100——
2023-03-13$10.70$10.700——
2023-03-10$10.70$10.700——
2023-03-09$10.70$10.700——
2023-03-08$10.70$10.700——
2023-03-07$10.70$10.700——
2023-03-06$10.70$10.70200——
2023-03-03$10.71$10.714,800——
2023-03-02$10.71$10.71600——
2023-03-01$10.71$10.71300——
2023-02-28$10.80$10.80900——
2023-02-27$10.70$10.704,700——
2023-02-24$10.72$10.720——
2023-02-23$10.72$10.72200——
2023-02-22$10.86$10.860——
2023-02-21$10.86$10.860——
2023-02-17$10.86$10.863,400——
2023-02-16$10.70$10.70100——
2023-02-15$10.70$10.70600——
2023-02-14$10.71$10.710——
2023-02-13$10.71$10.710——
2023-02-10$10.71$10.71400——
2023-02-09$10.70$10.701,800——
2023-02-08$10.70$10.701,000——
2023-02-07$10.70$10.700——
2023-02-06$10.70$10.70100——
2023-02-03$10.70$10.7065,800——
2023-02-02$10.69$10.694,400——
2023-02-01$10.69$10.691,400——
2023-01-31$10.69$10.6992,800——
2023-01-30$10.69$10.69161,800——
2023-01-27$10.67$10.670——
2023-01-26$10.67$10.671,100——
2023-01-25$10.67$10.6775,100——
2023-01-24$10.52$10.522,200——
2023-01-23$10.52$10.523,300——
2023-01-20$10.51$10.510——
2023-01-19$10.51$10.510——
2023-01-18$10.51$10.510——
2023-01-17$10.51$10.512,600——
2023-01-13$10.52$10.520——
2023-01-12$10.52$10.520——
2023-01-11$10.52$10.52800——
2023-01-10$10.50$10.50100——
2023-01-09$10.50$10.500——
2023-01-06$10.50$10.505,000——
2023-01-05$10.50$10.503,000——
2023-01-04$10.50$10.501,000——
2023-01-03$10.50$10.50500——