Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Australian Oils (COOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5755 0.6231 0.5725 0.6169 6,912
2nd Apr 2026 (Thu) 0.5755 0.6231 0.5725 0.6169 6,912
1st Apr 2026 (Wed) 0.5996 0.60 0.571 0.5774 6,684
31st Mar 2026 (Tue) 0.577 0.59 0.577 0.599 7,287
30th Mar 2026 (Mon) 0.5665 0.57 0.5507 0.5618 3,915
27th Mar 2026 (Fri) 0.5427 0.587 0.5427 0.595 1,981
26th Mar 2026 (Thu) 0.6601 0.662 0.55 0.552 17,564
25th Mar 2026 (Wed) 0.5747 0.5751 0.5601 0.56 2,999
24th Mar 2026 (Tue) 0.5959 0.6124 0.5321 0.546 16,812
23rd Mar 2026 (Mon) 0.5986 0.63 0.5986 0.6045 2,088
20th Mar 2026 (Fri) 0.6233 0.6354 0.6102 0.61 17,382
19th Mar 2026 (Thu) 0.6721 0.6721 0.62 0.6602 1,564
18th Mar 2026 (Wed) 0.6856 0.6856 0.6668 0.7139 630
17th Mar 2026 (Tue) 0.7251 0.75 0.6875 0.70 6,016
16th Mar 2026 (Mon) 0.72 0.7378 0.66 0.698 38,173
13th Mar 2026 (Fri) 0.8501 0.8501 0.7137 0.7344 25,595
12th Mar 2026 (Thu) 0.71 1.00 0.71 0.8601 96,212
11th Mar 2026 (Wed) 0.6339 0.84 0.6074 0.7475 86,703
10th Mar 2026 (Tue) 0.69 0.7148 0.6041 0.6701 595,702
9th Mar 2026 (Mon) 0.5317 0.65 0.4233 0.5751 114,863
6th Mar 2026 (Fri) 0.571 0.59 0.571 0.59 126,442
5th Mar 2026 (Thu) 0.6023 0.61 0.595 0.6025 150
4th Mar 2026 (Wed) 0.599 0.60 0.59 0.609 7,137
3rd Mar 2026 (Tue) 0.5425 0.6498 0.5425 0.599 0
2nd Mar 2026 (Mon) 0.6024 0.6208 0.595 0.606 3,157
27th Feb 2026 (Fri) 0.6005 0.6005 0.6005 0.6133 131
26th Feb 2026 (Thu) 0.59 0.5933 0.59 0.591 4,212
25th Feb 2026 (Wed) 0.595 0.6299 0.595 0.6299 0
24th Feb 2026 (Tue) 0.595 0.595 0.561 0.561 0
23rd Feb 2026 (Mon) 0.595 0.595 0.5676 0.561 402
20th Feb 2026 (Fri) 0.5975 0.5975 0.5587 0.58 3,583
19th Feb 2026 (Thu) 0.5444 0.6176 0.5444 0.5974 7,508
18th Feb 2026 (Wed) 0.551 0.595 0.551 0.5785 499
17th Feb 2026 (Tue) 0.5501 0.593 0.5501 0.56 1,113
16th Feb 2026 (Mon) 0.593 0.593 0.593 0.586 860
13th Feb 2026 (Fri) 0.593 0.593 0.593 0.586 860
12th Feb 2026 (Thu) 0.636 0.636 0.5805 0.601 311
11th Feb 2026 (Wed) 0.6699 0.7075 0.50 0.584 19,363
10th Feb 2026 (Tue) 0.6625 0.67 0.6625 0.6821 7,246
9th Feb 2026 (Mon) 0.64 0.64 0.61 0.6274 0
6th Feb 2026 (Fri) 0.61 0.66 0.61 0.6401 8,590
FTSE 100 Latest
Value10,436.29
Change71.50