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
19th Sep 2025 (Fri) 0.525 0.54 0.5228 0.54 9,459
18th Sep 2025 (Thu) 0.56 0.5834 0.527 0.5302 98,320
17th Sep 2025 (Wed) 0.5666 0.61 0.56 0.58 841,706
16th Sep 2025 (Tue) 0.57 0.57 0.57 0.5666 217
15th Sep 2025 (Mon) 0.5593 0.56 0.555 0.5549 1,500
12th Sep 2025 (Fri) 0.556 0.556 0.555 0.5632 307
11th Sep 2025 (Thu) 0.547 0.5665 0.547 0.56 474
10th Sep 2025 (Wed) 0.5501 0.6099 0.5501 0.567 6,400
9th Sep 2025 (Tue) 0.55 0.59 0.5447 0.578 5,860
8th Sep 2025 (Mon) 0.52 0.58 0.52 0.55 9,387
5th Sep 2025 (Fri) 0.54 0.56 0.5272 0.5301 3,023
4th Sep 2025 (Thu) 0.5249 0.531 0.5151 0.5271 15,406
3rd Sep 2025 (Wed) 0.526 0.55 0.52 0.5445 9,969
2nd Sep 2025 (Tue) 0.56 0.58 0.53 0.5522 48,164
1st Sep 2025 (Mon) 0.74 0.755 0.60 0.6011 394,476
29th Aug 2025 (Fri) 0.74 0.755 0.60 0.6011 394,476
28th Aug 2025 (Thu) 0.639 0.6686 0.639 0.65 436,479
27th Aug 2025 (Wed) 0.5793 0.65 0.5793 0.6147 38,064
26th Aug 2025 (Tue) 0.512 0.589 0.512 0.5795 14,577
25th Aug 2025 (Mon) 0.5118 0.516 0.5118 0.5136 288
22nd Aug 2025 (Fri) 0.5112 0.5112 0.5112 0.5111 117
21st Aug 2025 (Thu) 0.5283 0.5283 0.5206 0.5266 1,100
20th Aug 2025 (Wed) 0.5149 0.52 0.5149 0.511 10,105
19th Aug 2025 (Tue) 0.52 0.52 0.52 0.52 2,801
18th Aug 2025 (Mon) 0.5252 0.5447 0.5232 0.5401 1,578
15th Aug 2025 (Fri) 0.5249 0.5303 0.515 0.5231 1,965
14th Aug 2025 (Thu) 0.5199 0.52 0.5199 0.5243 3,432
13th Aug 2025 (Wed) 0.525 0.5318 0.515 0.5318 424
12th Aug 2025 (Tue) 0.55 0.55 0.5251 0.5352 1,800
11th Aug 2025 (Mon) 0.5185 0.5185 0.5185 0.5399 100
8th Aug 2025 (Fri) 0.5147 0.5147 0.5147 0.525 1,039
7th Aug 2025 (Thu) 0.5198 0.5198 0.5198 0.5365 899
6th Aug 2025 (Wed) 0.53 0.53 0.53 0.544 7
5th Aug 2025 (Tue) 0.5124 0.53 0.5124 0.5329 2,196
4th Aug 2025 (Mon) 0.51 0.51 0.51 0.51 254
1st Aug 2025 (Fri) 0.51 0.5116 0.51 0.5198 401
31st Jul 2025 (Thu) 0.51 0.51 0.51 0.51 19
30th Jul 2025 (Wed) 0.51 0.515 0.5045 0.51 7,881
29th Jul 2025 (Tue) 0.51 0.514 0.51 0.5101 2,488
28th Jul 2025 (Mon) 0.5146 0.5146 0.505 0.505 1,107
25th Jul 2025 (Fri) 0.50 0.509 0.50 0.509 2,826
24th Jul 2025 (Thu) 0.50 0.50 0.50 0.50 569
23rd Jul 2025 (Wed) 0.484 0.508 0.4701 0.50 8,053
22nd Jul 2025 (Tue) 0.5698 0.57 0.522 0.5328 4,299
FTSE 100 Latest
Value9,226.68
Change10.01