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
6th Feb 2026 (Fri) 0.61 0.66 0.61 0.6401 8,590
5th Feb 2026 (Thu) 0.6202 0.6202 0.6001 0.60 236
4th Feb 2026 (Wed) 0.665 0.6701 0.6101 0.612 328
3rd Feb 2026 (Tue) 0.6249 0.6249 0.6249 0.622 274
2nd Feb 2026 (Mon) 0.6351 0.6353 0.6111 0.6103 5,203
30th Jan 2026 (Fri) 0.6851 0.689 0.6787 0.68 7,000
29th Jan 2026 (Thu) 0.6926 0.6926 0.685 0.681 210
28th Jan 2026 (Wed) 0.675 0.709 0.675 0.70 1,586
27th Jan 2026 (Tue) 0.7072 0.7073 0.70 0.70 4,621
26th Jan 2026 (Mon) 0.75 0.7503 0.72 0.7262 20,740
23rd Jan 2026 (Fri) 0.76 0.7805 0.76 0.78 3,294
22nd Jan 2026 (Thu) 0.7702 0.7831 0.7501 0.78 2,901
21st Jan 2026 (Wed) 0.7998 0.81 0.7958 0.786 510
20th Jan 2026 (Tue) 0.80 0.8077 0.7701 0.8005 2,650
19th Jan 2026 (Mon) 0.805 0.8266 0.805 0.82 3,848
16th Jan 2026 (Fri) 0.805 0.8266 0.805 0.82 3,848
15th Jan 2026 (Thu) 0.8313 0.8313 0.8086 0.81 3,909
14th Jan 2026 (Wed) 0.8098 0.8292 0.8098 0.815 7,339
13th Jan 2026 (Tue) 0.8072 0.826 0.80 0.81 16,056
12th Jan 2026 (Mon) 0.7898 0.8299 0.7898 0.81 8,417
9th Jan 2026 (Fri) 0.839 0.8498 0.7892 0.791 7,985
8th Jan 2026 (Thu) 0.769 0.8899 0.7645 0.811 22,521
7th Jan 2026 (Wed) 0.645 0.88 0.645 0.7817 196,540
6th Jan 2026 (Tue) 0.6129 0.6129 0.5868 0.6065 1,377
5th Jan 2026 (Mon) 0.5699 0.625 0.557 0.6163 27,656
2nd Jan 2026 (Fri) 0.51 0.5622 0.51 0.537 2,934
1st Jan 2026 (Thu) 0.5252 0.5302 0.511 0.515 17,566
31st Dec 2025 (Wed) 0.5252 0.5302 0.511 0.515 17,566
30th Dec 2025 (Tue) 0.5622 0.5622 0.5085 0.5249 19,602
29th Dec 2025 (Mon) 0.579 0.579 0.55 0.569 61,468
26th Dec 2025 (Fri) 0.5855 0.5987 0.5744 0.586 29,662
25th Dec 2025 (Thu) 0.611 0.611 0.6001 0.629 832
24th Dec 2025 (Wed) 0.611 0.611 0.6001 0.629 832
23rd Dec 2025 (Tue) 0.6245 0.63 0.6101 0.6236 4,391
22nd Dec 2025 (Mon) 0.6009 0.6189 0.5847 0.6185 2,665
19th Dec 2025 (Fri) 0.6519 0.6519 0.5328 0.6107 13,381
18th Dec 2025 (Thu) 0.678 0.678 0.641 0.6518 1,453
17th Dec 2025 (Wed) 0.758 0.759 0.678 0.6774 7,049
16th Dec 2025 (Tue) 0.7855 0.7855 0.734 0.7587 9,024
15th Dec 2025 (Mon) 0.80 0.8175 0.7681 0.798 4,215
12th Dec 2025 (Fri) 0.788 0.788 0.777 0.79 2,519
11th Dec 2025 (Thu) 0.8111 0.8111 0.78 0.82 9,678
10th Dec 2025 (Wed) 0.8367 0.8493 0.8201 0.849 2,499
9th Dec 2025 (Tue) 0.81 0.8338 0.8051 0.8187 4,327
8th Dec 2025 (Mon) 0.843 0.843 0.7908 0.8281 11,307
FTSE 100 Latest
Value10,369.75
Change60.53