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
18th Jul 2025 (Fri) 0.5343 0.5624 0.52 0.5203 18,106
17th Jul 2025 (Thu) 0.5263 0.535 0.525 0.535 16,469
16th Jul 2025 (Wed) 0.5001 0.53 0.5001 0.5195 18,169
15th Jul 2025 (Tue) 0.485 0.575 0.45 0.5249 1,492,226
14th Jul 2025 (Mon) 0.5195 0.6363 0.51 0.545 17,721
11th Jul 2025 (Fri) 0.53 0.555 0.475 0.516 131,046
10th Jul 2025 (Thu) 0.581 0.93 0.545 0.6022 1,063,111
9th Jul 2025 (Wed) 0.5917 0.595 0.5725 0.60 500
8th Jul 2025 (Tue) 0.63 0.63 0.60 0.638 1,082
7th Jul 2025 (Mon) 0.75 0.75 0.64 0.6398 8,021
4th Jul 2025 (Fri) 0.77 0.77 0.77 0.798 6,437
3rd Jul 2025 (Thu) 0.77 0.77 0.77 0.798 6,437
2nd Jul 2025 (Wed) 0.75 0.7979 0.75 0.7979 100
1st Jul 2025 (Tue) 0.75 0.75 0.75 0.75 558
30th Jun 2025 (Mon) 0.78 0.78 0.76 0.75 2,337
27th Jun 2025 (Fri) 0.7901 0.80 0.7901 0.80 0
26th Jun 2025 (Thu) 0.7901 0.7901 0.7901 0.80 1,686
25th Jun 2025 (Wed) 0.7912 0.80 0.7912 0.80 10
24th Jun 2025 (Tue) 0.7912 0.7912 0.7912 0.7912 269
23rd Jun 2025 (Mon) 0.83 0.83 0.83 0.806 152
20th Jun 2025 (Fri) 0.78 0.78 0.78 0.78 0
19th Jun 2025 (Thu) 0.78 0.78 0.78 0.78 265
18th Jun 2025 (Wed) 0.78 0.78 0.78 0.78 265
17th Jun 2025 (Tue) 0.7725 0.7725 0.7725 0.7898 129
16th Jun 2025 (Mon) 0.7996 0.7996 0.79 0.79 1,255
13th Jun 2025 (Fri) 0.7996 0.7996 0.76 0.76 128
12th Jun 2025 (Thu) 0.7996 0.80 0.795 0.78 1,504
11th Jun 2025 (Wed) 0.73 0.73 0.73 0.761 161
10th Jun 2025 (Tue) 0.76 0.7614 0.76 0.7614 72
9th Jun 2025 (Mon) 0.76 0.76 0.76 0.7601 840
6th Jun 2025 (Fri) 0.76 0.76 0.7411 0.7411 0
5th Jun 2025 (Thu) 0.76 0.76 0.76 0.7589 0
4th Jun 2025 (Wed) 0.79 0.79 0.79 0.8199 319
3rd Jun 2025 (Tue) 0.8499 0.8499 0.8499 0.825 689
2nd Jun 2025 (Mon) 0.81 0.81 0.81 0.825 100
30th May 2025 (Fri) 0.7491 0.75 0.7491 0.8093 1,380
29th May 2025 (Thu) 0.75 0.7505 0.75 0.7505 0
28th May 2025 (Wed) 0.75 0.75 0.75 0.75 315
27th May 2025 (Tue) 0.731 0.731 0.731 0.7499 500
26th May 2025 (Mon) 0.7499 0.7499 0.7499 0.7499 0
24th May 2025 (Sat) 0.73 0.73 0.73 0.7499 100
23rd May 2025 (Fri) 0.73 0.73 0.73 0.73 100
22nd May 2025 (Thu) 0.7397 0.7397 0.7397 0.7397 0
21st May 2025 (Wed) 0.733 0.733 0.733 0.733 5,450
FTSE 100 Latest
Value8,995.21
Change3.09